Tecajnica Ljubljanske borze za dan '2010-03-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-03-094618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2010-03-094618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2010-03-094618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2010-03-094618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2010-03-094618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2010-03-094618BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2010-03-094616CABKNSI0021108608ABANKA0.000.0000
2010-03-094616CAELGSI0031103276AERODROM LJUBLJANA29.0029.2624411
2010-03-094617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2010-03-094617CAPOGSI0031113424ALPOS0.000.0000
2010-03-094617CATPGSI0021112162AKTIVA NALO?BE4.004.10100010
2010-03-094618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2010-03-094618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2010-03-094618BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2010-03-094618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2010-03-094618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2010-03-094618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2010-03-094618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2010-03-094618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2010-03-094617CCETGSI0031100843CETIS0.000.0000
2010-03-094617CCICGSI0031103805CINKARNA CELJE0.000.0000
2010-03-094618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2010-03-094617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2010-03-094618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2010-03-094617CDFNRSI0031113945D NALO?BE0.000.0000
2010-03-094618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2010-03-094616CDPRGSI0031107079DELO PRODAJA0.000.0000
2010-03-094618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2010-03-094618BDRS1SI0032102244DARS0.000.0000
2010-03-094618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-03-094618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2010-03-094626DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2010-03-094616CETOGSI0031101338ETOL0.000.0000
2010-03-094618BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2010-03-094618BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2010-03-094618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2010-03-094618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2010-03-094618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2010-03-094618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2010-03-094618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2010-03-094618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2010-03-094618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2010-03-094618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2010-03-094618BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-03-094617CFINRSI0021113962FINETOL0.000.0000
2010-03-094617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2010-03-094617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2010-03-094615CGRVGSI0031104076GORENJE13.0013.12616914
2010-03-094617CGSBGSI0031101296GEA0.000.0000
2010-03-094617CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2010-03-094616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2010-03-094615CIEKGSI0031100090INTEREUROPA4.004.38311424
2010-03-094617CIELGSI0031110263ELMO0.000.0000
2010-03-094617CIFHRSI0021113087CENTER NALO?BE0.000.0000
2010-03-094617CIHPGSI0031107459INLES0.000.0000
2010-03-094620VINDDYSI0021401136INFOND DYNAMIC4.004.584169
2010-03-094620VINDGLSI0021401128INFOND GLOBAL9.009.743539
2010-03-094617CINRGSI0031103334INTERTRADE ITA0.000.0000
2010-03-094616CITBGSI0031102070ISTRABENZ8.008.891501
2010-03-094617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2010-03-094617CJPIGSI0031109109JAVOR PIVKA0.000.0000
2010-03-094617CJTKGSI0031107863JUTEKS44.0044.50423
2010-03-094618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2010-03-094618BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2010-03-094618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2010-03-094615CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.99806131
2010-03-094618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2010-03-094618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2010-03-094617PKDHPSI0031200502KD GROUP14.0014.71161
2010-03-094617CKDHRSI0031110461KD GROUP46.0045.001167
2010-03-094621FKDIRSI0021113418KD ID5.005.68231317
2010-03-094615CKRKGSI0031102120KRKA64.0064.156732133
2010-03-094617CKSFRSI0021113855KS NALO?BE0.000.654427
2010-03-094615CLKPGSI0031101346LUKA KOPER21.0021.6558912
2010-03-094617CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2010-03-094616CMAJGSI0031108200MLINOTEST0.000.0000
2010-03-094617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2010-03-094617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2010-03-094615CMELRSI0031100082MERCATOR160.00160.1033119
2010-03-094618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2010-03-094617CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2010-03-094617CMKOGSI0031101304MELAMIN0.000.0000
2010-03-094617CMLHRSI0021110588MODRA LINIJA HOLDING7.007.502573
2010-03-094620VMPBLSI0021400021MP-BALKAN.SI22.0022.0313128
2010-03-094620IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2010-03-094617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2010-03-094617CMR0RSI0021111990MERCATA0.000.0000
2010-03-094617CMR1RSI0021113111M11.001.8122
2010-03-094616CMTSGSI0031103706KOMPAS MTS0.000.0000
2010-03-094617CNALNSI0031102690NAMA0.000.0000
2010-03-094621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.911494910
2010-03-094617CNF2RSI0021112006NFD HOLDING3.003.29620119
2010-03-094616CNIKNSI0031100793NIKA0.000.0000
2010-03-094618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2010-03-094618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2010-03-094618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2010-03-094618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2010-03-094618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2010-03-094618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-03-094618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2010-03-094618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-03-094619IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2010-03-094619IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2010-03-094620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.69231477
2010-03-094618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2010-03-094618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2010-03-094618BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2010-03-094615CPETGSI0031102153PETROL278.00272.5039439
2010-03-094616CPILRSI0031107418PIVOVARNA LA?KO24.0024.215003
2010-03-094618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2010-03-094617CPOPGSI0031108226PLAMA - PUR0.000.0000
2010-03-094616CPOSRSI0021110513POZAVAROVALNICA SAVA10.0010.268928
2010-03-094617PPPDGSI0021200645PRVA GROUP0.000.0000
2010-03-094618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2010-03-094618BPRB11SI0022102964PROBANKA 11. IZDAJA0.000.0000
2010-03-094618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2010-03-094618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2010-03-094618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2010-03-094616PPRBPSI0021200405PROBANKA0.000.0000
2010-03-094618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2010-03-094617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2010-03-094617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2010-03-094618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2010-03-094618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2010-03-094618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2010-03-094618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2010-03-094618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2010-03-094618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2010-03-094618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2010-03-094618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2010-03-094618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2010-03-094618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2010-03-094618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2010-03-094618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2010-03-094618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA103.00103.50192
2010-03-094618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2010-03-094618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2010-03-094618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2010-03-094618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2010-03-094618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2010-03-094618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2010-03-094618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2010-03-094618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-03-094618BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2010-03-094618BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2010-03-094618BRS67SI0002103057SLOREP 4.125 26/01/200.000.0000
2010-03-094616CSALRSI0031110453SALUS, LJUBLJANA445.00445.0031
2010-03-094616CSAVASI0031108457SAVA218.00216.4828215
2010-03-094618BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2010-03-094617CSINGSI0021111396SIVENT0.000.0000
2010-03-094617CSKDRSI0031110164KD0.000.0000
2010-03-094617CSLLGSI0031100405SLOVENIJALES0.000.0000
2010-03-094621FSNOGSI0021113632KRONA SENIOR7.007.6011684
2010-03-094618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.318896
2010-03-094618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2010-03-094618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2010-03-094617CST1RSI0021112105HRAM HOLDING2.002.204003
2010-03-094616CTCRGSI0031100637TERME ?ATE?0.000.0000
2010-03-094617CTEAGSI0031102211TEKSTINA0.000.0000
2010-03-094617CTKMGSI0031104241KO?AKI TMI0.000.0000
2010-03-094615CTLSGSI0031104290TELEKOM SLOVENIJE114.00115.0854523
2010-03-094617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2010-03-094617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2010-03-094617CTRSGSI0021112238TRIGLAV NALO?BE0.000.391752
2010-03-094626DTZ126SI0002500146TRIMESE?NE ZAKLADNE MENICE 126. IZDAJA0.000.0000
2010-03-094617CVHDRSI0021111313VIPA HOLDING1.001.291342
2010-03-094618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2010-03-094617CVLJGSI0031100694VELANA0.000.0000
2010-03-094617CZDDGSI0031105396TERME DOBRNA0.000.0000
2010-03-094617CZM2RSI0021111982ZLATA MONETA II0.000.875636
2010-03-094618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2010-03-094616CZTOGSI0031108440?ITO0.000.0000
2010-03-094617CZV2RSI0021112154ZVON DVA HOLDING0.000.2312445
2010-03-094617CZVHRSI0021111776ZVON ENA HOLDING0.000.8813557
2010-03-094621FZVIRSI0021111784ZVON ENA ID6.006.482706
2010-03-094616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV22.0022.2715675
Stevilo zapisov: 176