Tecajnica Ljubljanske borze za dan '2009-08-10'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-08-1015118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-08-1015118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-08-1015118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-08-1015118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-08-1015118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-08-1015118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-08-1015116CABKNSI0021108608ABANKA0.000.0000
2009-08-1015116CAELGSI0031103276AERODROM LJUBLJANA30.0030.60522
2009-08-1015117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-08-1015117CAPOGSI0031113424ALPOS0.000.0000
2009-08-1015117CATPGSI0021112162AKTIVA NALO?BE4.004.705957
2009-08-1015118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-08-1015118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-08-1015118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-08-1015118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-08-1015118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-08-1015118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-08-1015118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-08-1015117CCETGSI0031100843CETIS0.000.0000
2009-08-1015117CCICGSI0031103805CINKARNA CELJE54.0054.3011
2009-08-1015118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-08-1015117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-08-1015118BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-08-1015117CDFNRSI0031113945D NALO?BE0.000.0000
2009-08-1015118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-08-1015116CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-08-1015118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-08-1015118BDRS1SI0032102244DARS0.000.0000
2009-08-1015118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-08-1015118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-08-1015126DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-08-1015126DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-08-1015116CETOGSI0031101338ETOL0.000.0000
2009-08-1015118BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-08-1015118BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-08-1015118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-08-1015118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-08-1015118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-08-1015118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-08-1015118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-08-1015118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-08-1015118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-08-1015118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-08-1015117CFINRSI0021113962FINETOL0.000.0000
2009-08-1015118BFMR1SI0032102285FMR0.000.0000
2009-08-1015117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-08-1015117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-08-1015115CGRVGSI0031104076GORENJE10.0010.05182122
2009-08-1015117CGSBGSI0031101296GEA0.000.0000
2009-08-1015117CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-08-1015117CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-08-1015116CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-08-1015115CIEKGSI0031100090INTEREUROPA6.006.502854
2009-08-1015117CIELGSI0031110263ELMO0.000.0000
2009-08-1015117CIFFRSI0021110760INFOND HOLDING0.000.271001
2009-08-1015117CIFHRSI0021113087CENTER NALO?BE0.000.6411
2009-08-1015117CIHPGSI0031107459INLES0.000.0000
2009-08-1015120VINDDYSI0021401136INFOND DYNAMIC4.004.2060116
2009-08-1015120VINDGLSI0021401128INFOND GLOBAL8.008.8898124
2009-08-1015117CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-08-1015116CITBGSI0031102070ISTRABENZ12.0012.2922
2009-08-1015117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-08-1015117CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-08-1015117CJTKGSI0031107863JUTEKS0.000.0000
2009-08-1015118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-08-1015118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-08-1015118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-08-1015115CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.753927
2009-08-1015118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-08-1015118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-08-1015117PKDHPSI0031200502KD GROUP30.0030.0062
2009-08-1015117CKDHRSI0031110461KD GROUP57.0057.0012310
2009-08-1015121FKDIRSI0021113418KD ID4.004.71138822
2009-08-1015115CKRKGSI0031102120KRKA71.0071.788932117
2009-08-1015117CKSFRSI0021113855KS NALO?BE0.000.50231
2009-08-1015115CLKPGSI0031101346LUKA KOPER23.0023.991014
2009-08-1015117CMAHRSI0021111511MAKSIMA HOLDING0.000.331182
2009-08-1015116CMAJGSI0031108200MLINOTEST0.000.0000
2009-08-1015117CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-08-1015117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-08-1015115CMELRSI0031100082MERCATOR165.00165.0022142635
2009-08-1015118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-08-1015117CMKIRSI0021113194MAKSIMA INVEST4.004.451382
2009-08-1015117CMKOGSI0031101304MELAMIN0.000.0000
2009-08-1015117CMKTGSI0031100942MKT PRINT0.000.0000
2009-08-1015117CMLHRSI0021110588MODRA LINIJA HOLDING7.007.00321
2009-08-1015120VMPBLSI0021400021MP-BALKAN.SI22.0022.50282
2009-08-1015120IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-08-1015117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-08-1015117CMR0RSI0021111990MERCATA0.000.0000
2009-08-1015117CMR1RSI0021113111M10.000.0000
2009-08-1015116CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-08-1015117CNALNSI0031102690NAMA0.000.0000
2009-08-1015121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.0325104
2009-08-1015117CNF2RSI0021112006NFD HOLDING4.004.8420005
2009-08-1015116CNIKNSI0031100793NIKA0.000.0000
2009-08-1015118BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-08-1015118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-08-1015118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-08-1015118BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-08-1015118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-08-1015118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-08-1015118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-08-1015118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-08-1015118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-08-1015118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-08-1015119IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-08-1015119IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-08-1015120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.671503612
2009-08-1015118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-08-1015118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-08-1015115CPETGSI0031102153PETROL301.00302.0015922
2009-08-1015116CPILRSI0031107418PIVOVARNA LA?KO29.0029.3677350432
2009-08-1015118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-08-1015117CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-08-1015116CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.35181
2009-08-1015117PPPDGSI0021200645PRVA GROUP0.000.0000
2009-08-1015118BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-08-1015118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-08-1015118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-08-1015118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-08-1015116PPRBPSI0021200405PROBANKA0.000.0000
2009-08-1015118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-08-1015117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-08-1015117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-08-1015118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-08-1015118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-08-1015118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-08-1015118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-08-1015118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-08-1015118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-08-1015118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-08-1015118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-08-1015118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-08-1015118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-08-1015118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-08-1015118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-08-1015118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-08-1015118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-08-1015118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-08-1015118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-08-1015118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-08-1015118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-08-1015118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-08-1015118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-08-1015118BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-08-1015118BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-08-1015116CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-08-1015116CSAVASI0031108457SAVA238.00236.00486
2009-08-1015118BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-08-1015117CSINGSI0021111396SIVENT0.000.0000
2009-08-1015118BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-08-1015117CSKDRSI0031110164KD0.000.0000
2009-08-1015117CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-08-1015121FSNOGSI0021113632KRONA SENIOR6.006.1717564
2009-08-1015118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.10288534
2009-08-1015118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-08-1015118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-08-1015117CST1RSI0021112105HRAM HOLDING2.002.203321
2009-08-1015126DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-08-1015126DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-08-1015116CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-08-1015117CTEAGSI0031102211TEKSTINA0.000.0000
2009-08-1015117CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-08-1015115CTLSGSI0031104290TELEKOM SLOVENIJE167.00167.48585
2009-08-1015117CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-08-1015117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-08-1015117CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-08-1015117CTUBGSI0031103441SWATY0.000.0000
2009-08-1015126DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-08-1015126DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-08-1015117CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-08-1015118BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-08-1015118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-08-1015117CVLJGSI0031100694VELANA0.000.0000
2009-08-1015117CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-08-1015117CZM2RSI0021111982ZLATA MONETA II1.001.208128
2009-08-1015117CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-08-1015118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-08-1015116CZTOGSI0031108440?ITO85.0085.0032
2009-08-1015117CZV2RSI0021112154ZVON DVA HOLDING0.000.8310416
2009-08-1015117CZVHRSI0021111776ZVON ENA HOLDING1.001.0719396
2009-08-1015121FZVIRSI0021111784ZVON ENA ID6.006.3958410
2009-08-1015116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV20.0020.61410841
Stevilo zapisov: 184