Tecajnica Ljubljanske borze za dan '2008-05-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-05-098712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-05-098712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-05-098712BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-05-098712BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-05-098712BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-05-098712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-05-098712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-05-098712BAB13SI0022102634ABANKA VIPA 13. IZDAJA0.000.0000
2008-05-098712CACLGSI0031101528ACH0.000.0000
2008-05-098712CAELGSI0031103276AERODROM LJUBLJANA104.00105.17118420
2008-05-09873CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-05-09873CAPOGSI0031113424ALPOS0.000.0000
2008-05-09873CATPGSI0021112162AKTIVA NALO?BE6.006.002063
2008-05-098712BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-05-098712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-05-098712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-05-098712BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-05-09873BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-05-09873CCETGSI0031100843CETIS0.000.0000
2008-05-09873CCICGSI0031103805CINKARNA CELJE144.00144.9051
2008-05-09873BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-05-09873BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-05-09873CDFNRSI0031113945D NALO?BE0.000.0000
2008-05-098712CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-05-09873BDRS1SI0032102244DARS0.000.0000
2008-05-09873BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-05-09873BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-05-09873CDZSSI0031105271DZS0.000.0000
2008-05-098712CETOGSI0031101338ETOL0.000.0000
2008-05-09873CETRGSI0031107129ETRA 330.000.0000
2008-05-09873BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-05-09873BFB08SI0022102071FACTOR BANKA FB080.000.0000
2008-05-09873BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-05-09873BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-05-09873BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-05-098712BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-05-098712BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-05-098712BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-05-098712BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-05-098712BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-05-09873CFINRSI0021113962FINETOL0.000.0000
2008-05-09873BFMR1SI0032102285FMR0.000.0000
2008-05-09873CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-05-09873CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-05-098713CGRVGSI0031104076GORENJE35.0035.00136721
2008-05-09873CGSBGSI0031101296GEA0.000.0000
2008-05-09873CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-05-09873CHDOGSI0031101148HELIOS, DOM?ALE1300.001300.00302
2008-05-098712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-05-098712CIALGSI0031107046ISKRA AVTOELEKTRIKA52.0052.002001
2008-05-098713CIEKGSI0031100090INTEREUROPA31.0031.83118614
2008-05-09873CIELGSI0031110263ELMO0.000.0000
2008-05-09877FIFDRSI0021113079INFOND ID 16.006.8466210
2008-05-09873CIFFRSI0021110760INFOND HOLDING6.006.7893011
2008-05-09873CIFHRSI0021113087CENTER NALO?BE8.008.7315511
2008-05-09877FIFIRSI0021110786INFOND ID13.0013.203648
2008-05-09873CIHPGSI0031107459INLES0.000.0000
2008-05-09873CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-05-098712CITBGSI0031102070ISTRABENZ91.0090.0638514
2008-05-09873CJASGSI0031101544JADRAN0.000.0000
2008-05-09873CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-05-09873CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-05-09873CJTKGSI0031107863JUTEKS96.0096.503083
2008-05-09873BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-05-098712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-05-098712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-05-098712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-05-098712CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR31.0031.2730612
2008-05-09873BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-05-09873BKDH2SI0032102517KD HOLDING 2. IZDAJA98.0098.501001
2008-05-09873PKDHPSI0031200502KD HOLDING55.0055.0093
2008-05-09873CKDHRSI0031110461KD HOLDING103.00103.00508
2008-05-09877FKDIRSI0021113418KD ID11.0011.49401443
2008-05-09873CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-05-098713CKRKGSI0031102120KRKA98.0099.377453163
2008-05-09873CKSFRSI0021113855KS NALO?BE3.003.60128916
2008-05-09873CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2008-05-098713CLKPGSI0031101346LUKA KOPER66.0065.8252127
2008-05-09873CMAHRSI0021111511MAKSIMA HOLDING7.007.10934
2008-05-09877FMAIRSI0021111529MAKSIMA ID13.0013.45108610
2008-05-098712CMAJGSI0031108200MLINOTEST0.000.0000
2008-05-09873CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-05-09873CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-05-098713CMELRSI0031100082MERCATOR263.00262.6964844
2008-05-098712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-05-09873CMILGSI0031111162LESNINA0.000.0000
2008-05-09873CMIPGSI0031109695MIP4.004.9081
2008-05-09873CMKIRSI0021113194MAKSIMA INVEST7.007.001103
2008-05-09873CMKOGSI0031101304MELAMIN31.0031.0111
2008-05-09873CMKTGSI0031100942MKT PRINT0.000.0000
2008-05-09873CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2008-05-098714VMPBLSI0021400021MP-BALKAN.SI54.0054.741937
2008-05-098714IMPEUSI0021400013MP-EUROSTOCK.SI6.006.176402
2008-05-09873CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-05-09873CMR0RSI0021111990MERCATA4.004.552913
2008-05-09873CMR1RSI0021113111M12.002.66912
2008-05-098712CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-05-09873CNALNSI0031102690NAMA0.000.0000
2008-05-09877FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.417051936
2008-05-09873CNF2RSI0021112006NFD HOLDING8.008.31103511
2008-05-098712CNIKNSI0031100793NIKA0.000.0000
2008-05-09873CNKPGSI0031107178NIKO0.000.0000
2008-05-098712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-05-098712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-05-098712BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-05-098712BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-05-098712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-05-098712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-05-098712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-05-098712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-05-098712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-05-098712BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-05-098712BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-05-098712BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-05-098714VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.8028093
2008-05-098712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2008-05-098712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-05-098712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-05-098713CPETGSI0031102153PETROL684.00663.5011122
2008-05-098712CPILRSI0031107418PIVOVARNA LA?KO80.0080.041224
2008-05-09873BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-05-09873CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-05-09873PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2008-05-098712BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2008-05-098712BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-05-098712BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-05-09873BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-05-098712PPRBPSI0021200405PROBANKA0.000.0000
2008-05-09873PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-05-09873CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.823802
2008-05-098712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-05-098712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2008-05-098712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-05-098712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-05-098712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-05-098712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0097302
2008-05-098712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-05-098712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-05-098712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.077501
2008-05-098712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-05-098712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-05-098712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-05-098712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-05-098712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-05-098712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-05-098712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-05-098712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-05-098712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-05-098712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-05-098712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-05-098712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-05-098712BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-05-098712CSALRSI0031110453SALUS, LJUBLJANA790.00790.0051
2008-05-098712CSAVASI0031108457SAVA450.00448.90337
2008-05-09873CSINGSI0021111396SIVENT2.002.52793
2008-05-09873BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-05-09873CSKDRSI0031110164KD GROUP0.000.0000
2008-05-09873CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-05-09877FSNOGSI0021113632KRONA SENIOR9.009.953906
2008-05-09873BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.70564
2008-05-098712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-05-098712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-05-09873CST1RSI0021112105HRAM HOLDING3.003.761001
2008-05-098712CTCRGSI0031100637TERME ?ATE?0.000.0000
2008-05-09873CTEAGSI0031102211TEKSTINA0.000.0000
2008-05-09873CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-05-098713CTLSGSI0031104290TELEKOM SLOVENIJE249.00250.0993747
2008-05-09873CTODGSI0031101361TOSAMA84.0084.00353
2008-05-09873CTR0RSI0021112196TRDNJAVA HOLDING3.003.004592
2008-05-09873CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-05-09873CTRSGSI0021112238TRIGLAV NALO?BE1.001.865276
2008-05-09873CTSOGSI0031114182TOVARNA SLADKORJA ORMO?0.000.0000
2008-05-09873CTUBGSI0031103441SWATY0.000.0000
2008-05-09875DTZ114SI0002604807TRIMESE?NE ZAKLADNE MENICE 114. IZDAJA0.000.0000
2008-05-09875DTZ115SI0002604815TRIMESE?NE ZAKLADNE MENICE 115. IZDAJA0.000.0000
2008-05-09873CVHDRSI0021111313VIPA HOLDING0.000.0000
2008-05-09873CVHLGSI0031105511HIDROTEHNIK0.000.0000
2008-05-098712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2008-05-098712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-05-098712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-05-09873CVLJGSI0031100694VELANA0.000.0000
2008-05-09873CZDDGSI0031105396TERME DOBRNA8.008.0011
2008-05-09873CZM2RSI0021111982ZLATA MONETA II0.000.0000
2008-05-09873CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-05-09873BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-05-098712CZTOGSI0031108440?ITO235.00235.6011
2008-05-09873CZV2RSI0021112154ZVON DVA HOLDING3.003.38296017
2008-05-09873CZVHRSI0021111776ZVON ENA HOLDING14.0014.25395331
2008-05-09877FZVIRSI0021111784ZVON ENA ID17.0017.5050519
Stevilo zapisov: 189