Tecajnica Ljubljanske borze za dan '2009-01-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-291918BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-291918BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-291918BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-291918BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-291918BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-291918BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-291918BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-291916CABKNSI0021108608ABANKA0.000.0000
2009-01-291916CAELGSI0031103276AERODROM LJUBLJANA27.0027.792804
2009-01-291917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA13.0013.00201
2009-01-291917CAPOGSI0031113424ALPOS0.000.0000
2009-01-291917CATPGSI0021112162AKTIVA NALO?BE6.006.506956
2009-01-291918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-291918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-291918BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-291918BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-291918BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-291918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-291918BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-291917CCETGSI0031100843CETIS0.000.0000
2009-01-291917CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-291918BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-291917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-291918BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-291917CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-291918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-291916CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-291918BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-291918BDRS1SI0032102244DARS0.000.0000
2009-01-291918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-291918BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-291926DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-01-291916CETOGSI0031101338ETOL164.00164.90102
2009-01-291918BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-291918BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-291918BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-291918BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-291918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-291918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-291918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-291918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-291918BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-291918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-291918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-291917CFINRSI0021113962FINETOL179.00179.5093
2009-01-291918BFMR1SI0032102285FMR0.000.0000
2009-01-291917CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-291917CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-291915CGRVGSI0031104076GORENJE11.0011.49679846
2009-01-291917CGSBGSI0031101296GEA0.000.0000
2009-01-291917CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-291917CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-291916CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-291915CIEKGSI0031100090INTEREUROPA9.009.30482415
2009-01-291917CIELGSI0031110263ELMO0.000.0000
2009-01-291917CIFFRSI0021110760INFOND HOLDING2.002.7630009
2009-01-291917CIFHRSI0021113087CENTER NALO?BE4.004.20202
2009-01-291917CIHPGSI0031107459INLES0.000.0000
2009-01-291920VINDDYSI0021401136INFOND DYNAMIC3.003.427373
2009-01-291920VINDGLSI0021401128INFOND GLOBAL8.008.01251
2009-01-291917CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-291916CITBGSI0031102070ISTRABENZ21.0021.731475
2009-01-291917CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-291917CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-291917CJTKGSI0031107863JUTEKS44.0044.00932
2009-01-291918BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-291918BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-291918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-291918BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-291916CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.39847538
2009-01-291918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-291918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-291917PKDHPSI0031200502KD GROUP23.0023.6461
2009-01-291917CKDHRSI0031110461KD GROUP51.0048.5122713
2009-01-291921FKDIRSI0021113418KD ID3.003.9116007
2009-01-291915CKRKGSI0031102120KRKA54.0054.425634140
2009-01-291917CKSFRSI0021113855KS NALO?BE2.002.004956
2009-01-291915CLKPGSI0031101346LUKA KOPER24.0024.007378
2009-01-291917CMAHRSI0021111511MAKSIMA HOLDING5.005.005007
2009-01-291916CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-291917CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-291917CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-291915CMELRSI0031100082MERCATOR161.00162.1073721
2009-01-291918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR96.0096.50501
2009-01-291917CMILGSI0031111162LESNINA0.000.0000
2009-01-291917CMIPGSI0031109695MIP0.000.0000
2009-01-291917CMKIRSI0021113194MAKSIMA INVEST4.004.154205
2009-01-291917CMKOGSI0031101304MELAMIN0.000.0000
2009-01-291917CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-291917CMLHRSI0021110588MODRA LINIJA HOLDING7.007.31341
2009-01-291920VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-01-291920IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-291917CMPLRSI0021110844MEDVE?EK PU?NIK13.0013.012402
2009-01-291917CMR0RSI0021111990MERCATA0.000.0000
2009-01-291917CMR1RSI0021113111M12.002.501702
2009-01-291916CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-291917CNALNSI0031102690NAMA0.000.0000
2009-01-291921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.962556112
2009-01-291917CNF2RSI0021112006NFD HOLDING4.004.50550043
2009-01-291916CNIKNSI0031100793NIKA0.000.0000
2009-01-291918BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-291918BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-291918BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-291918BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-291918BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-291918BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-291918BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-291918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-291918BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-291918BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-291918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-291918BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-291920VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-291920VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-291920VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.64174288
2009-01-291918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-291918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-291915CPETGSI0031102153PETROL270.00270.00103
2009-01-291916CPILRSI0031107418PIVOVARNA LA?KO45.0045.6050415
2009-01-291918BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-291917CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-291916CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.1590413
2009-01-291917PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-291918BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-291918BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-291918BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-291918BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-291916PPRBPSI0021200405PROBANKA0.000.0000
2009-01-291918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-291917PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-291917CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.65491
2009-01-291918BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-291918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-01-291918BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-291918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-291918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-291918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA101.00101.0051
2009-01-291918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-291918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-291918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-291918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-291918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-291918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-291918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-291918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-291918BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-291918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-291918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-291918BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-291918BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-291918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-291918BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-291916CSALRSI0031110453SALUS, LJUBLJANA455.00455.0021
2009-01-291916CSAVASI0031108457SAVA237.00237.4834610
2009-01-291918BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-291917CSINGSI0021111396SIVENT2.002.30241
2009-01-291918BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-291917CSKDRSI0031110164KD0.000.0000
2009-01-291917CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-291921FSNOGSI0021113632KRONA SENIOR5.005.652811
2009-01-291918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.5060811
2009-01-291918BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-291918BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-291917CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-291926DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-01-291916CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-291917CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-291917CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-291915CTLSGSI0031104290TELEKOM SLOVENIJE126.00125.8759823
2009-01-291917CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-291917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-291917CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-291917CTUBGSI0031103441SWATY0.000.0000
2009-01-291926DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-291926DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-291917CVHDRSI0021111313VIPA HOLDING3.003.801342
2009-01-291918BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-291918BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-291917CVLJGSI0031100694VELANA0.000.0000
2009-01-291917CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-291917CZM2RSI0021111982ZLATA MONETA II3.003.0013086
2009-01-291917CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-291918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-291916CZTOGSI0031108440?ITO75.0075.0052
2009-01-291917CZV2RSI0021112154ZVON DVA HOLDING1.001.982785
2009-01-291917CZVHRSI0021111776ZVON ENA HOLDING6.005.826609
2009-01-291921FZVIRSI0021111784ZVON ENA ID6.006.655247
2009-01-291916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.12218618
Stevilo zapisov: 188