Tecajnica Ljubljanske borze za dan '2009-02-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-173218BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-173218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-173218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-173218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-02-173218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-173218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-173218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-02-173216CABKNSI0021108608ABANKA53.0053.552564
2009-02-173216CAELGSI0031103276AERODROM LJUBLJANA27.0026.8344115
2009-02-173217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA12.0012.181002
2009-02-173217CAPOGSI0031113424ALPOS0.000.0000
2009-02-173217CATPGSI0021112162AKTIVA NALO?BE6.006.50142015
2009-02-173218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-173218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-173218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-173218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-173218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-02-173218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-173218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-173217CCETGSI0031100843CETIS0.000.0000
2009-02-173217CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-173218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-173217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-02-173218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-173217CDFNRSI0031113945D NALO?BE0.000.0000
2009-02-173218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-02-173216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-173218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-173218BDRS1SI0032102244DARS0.000.0000
2009-02-173218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-173218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-173226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-173216CETOGSI0031101338ETOL0.000.0000
2009-02-173218BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-173218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-173218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-173218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-173218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-173218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-173218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-173218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-173218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-173218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-173218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-02-173217CFINRSI0021113962FINETOL0.000.0000
2009-02-173218BFMR1SI0032102285FMR0.000.0000
2009-02-173217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-02-173217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-173215CGRVGSI0031104076GORENJE10.0010.451931996
2009-02-173217CGSBGSI0031101296GEA0.000.0000
2009-02-173217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-173217CHDOGSI0031101148HELIOS, DOM?ALE454.00454.9072
2009-02-173216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-173215CIEKGSI0031100090INTEREUROPA9.009.50116611
2009-02-173217CIELGSI0031110263ELMO0.000.0000
2009-02-173217CIFFRSI0021110760INFOND HOLDING3.003.00390018
2009-02-173217CIFHRSI0021113087CENTER NALO?BE3.003.50677
2009-02-173217CIHPGSI0031107459INLES0.000.0000
2009-02-173220VINDDYSI0021401136INFOND DYNAMIC3.003.45905
2009-02-173220VINDGLSI0021401128INFOND GLOBAL8.008.171665
2009-02-173217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-173216CITBGSI0031102070ISTRABENZ22.0022.505485
2009-02-173217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-173217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-02-173217CJTKGSI0031107863JUTEKS45.0045.00101
2009-02-173218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-173218BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-173218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-173218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-173216CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.00708042
2009-02-173218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-173218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-173217PKDHPSI0031200502KD GROUP23.0023.00804
2009-02-173217CKDHRSI0031110461KD GROUP50.0050.957010
2009-02-173221FKDIRSI0021113418KD ID3.003.78455725
2009-02-173215CKRKGSI0031102120KRKA56.0056.3610868242
2009-02-173217CKSFRSI0021113855KS NALO?BE0.000.0000
2009-02-173215CLKPGSI0031101346LUKA KOPER24.0024.00117317
2009-02-173217CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-02-173216CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-173217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-173217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-173215CMELRSI0031100082MERCATOR0.000.0000
2009-02-173218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-173217CMILGSI0031111162LESNINA0.000.0000
2009-02-173217CMIPGSI0031109695MIP0.000.5011153
2009-02-173217CMKIRSI0021113194MAKSIMA INVEST5.005.1560006
2009-02-173217CMKOGSI0031101304MELAMIN0.000.0000
2009-02-173217CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-173217CMLHRSI0021110588MODRA LINIJA HOLDING7.007.00991
2009-02-173220VMPBLSI0021400021MP-BALKAN.SI22.0022.33601
2009-02-173220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-02-173217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-173217CMR0RSI0021111990MERCATA5.005.004004
2009-02-173217CMR1RSI0021113111M10.000.0000
2009-02-173216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-173217CNALNSI0031102690NAMA0.000.0000
2009-02-173221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.989727742
2009-02-173217CNF2RSI0021112006NFD HOLDING5.005.33428525
2009-02-173216CNIKNSI0031100793NIKA0.000.0000
2009-02-173218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-173218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-173218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-173218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-173218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-02-173218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-173218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-173218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-173218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-173218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-173218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-173218BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-173220VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-173220VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-02-173220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6771318
2009-02-173218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-173218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-173215CPETGSI0031102153PETROL267.00265.3923118
2009-02-173216CPILRSI0031107418PIVOVARNA LA?KO49.0049.902806
2009-02-173218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-173217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-173216CPOSRSI0021110513POZAVAROVALNICA SAVA0.000.0000
2009-02-173217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-173218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-173218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-173218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-173218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-02-173216PPRBPSI0021200405PROBANKA0.000.0000
2009-02-173218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-173217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-173217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-173218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-173218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0093.66732
2009-02-173218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-173218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-173218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-02-173218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-02-173218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-173218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-173218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-173218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-02-173218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-173218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-173218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-02-173218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-02-173218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-02-173218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-173218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.00463002
2009-02-173218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-02-173218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-173218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-173218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-02-173216CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-02-173216CSAVASI0031108457SAVA235.00236.0013317
2009-02-173218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-173217CSINGSI0021111396SIVENT2.002.301065
2009-02-173218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-173217CSKDRSI0031110164KD0.000.0000
2009-02-173217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-173221FSNOGSI0021113632KRONA SENIOR5.005.65588718
2009-02-173218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.57239519
2009-02-173218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-173218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-173217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-02-173226DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-173216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-173217CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-173217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-173215CTLSGSI0031104290TELEKOM SLOVENIJE126.00125.2651526
2009-02-173217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-02-173217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-173217CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-02-173217CTUBGSI0031103441SWATY0.000.0000
2009-02-173226DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-02-173226DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-173217CVHDRSI0021111313VIPA HOLDING3.003.807025
2009-02-173218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-173218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-02-173217CVLJGSI0031100694VELANA0.000.0000
2009-02-173217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-02-173217CZM2RSI0021111982ZLATA MONETA II2.002.504094
2009-02-173217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-173218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-173216CZTOGSI0031108440?ITO71.0071.00604
2009-02-173217CZV2RSI0021112154ZVON DVA HOLDING2.002.14120417
2009-02-173217CZVHRSI0021111776ZVON ENA HOLDING6.006.804557
2009-02-173221FZVIRSI0021111784ZVON ENA ID6.006.45994
2009-02-173216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV15.0015.99832
Stevilo zapisov: 188