Tecajnica Ljubljanske borze za dan '2008-05-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-05-199312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-05-199312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-05-199312BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-05-199312BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-05-199312BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-05-199312BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-05-199312BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-05-199312BAB13SI0022102634ABANKA VIPA 13. IZDAJA0.000.0000
2008-05-199312CACLGSI0031101528ACH63.0063.00911
2008-05-199312CAELGSI0031103276AERODROM LJUBLJANA104.00104.0012811
2008-05-19933CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-05-19933CAPOGSI0031113424ALPOS0.000.0000
2008-05-19933CATPGSI0021112162AKTIVA NALO?BE6.006.004144
2008-05-199312BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-05-199312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-05-199312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-05-199312BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-05-19933BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-05-19933CCETGSI0031100843CETIS0.000.0000
2008-05-19933CCICGSI0031103805CINKARNA CELJE134.00134.00942
2008-05-19933BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-05-19933BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-05-19933CDFNRSI0031113945D NALO?BE2.002.17642
2008-05-199312CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-05-19933BDRS1SI0032102244DARS0.000.0000
2008-05-19933BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-05-19933BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-05-19933CDZSSI0031105271DZS29.0029.9011
2008-05-199312CETOGSI0031101338ETOL0.000.0000
2008-05-19933CETRGSI0031107129ETRA 330.000.0000
2008-05-19933BFB06SI0022101768FACTOR BANKA FB06100.00100.0031
2008-05-19933BFB08SI0022102071FACTOR BANKA FB080.000.0000
2008-05-19933BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-05-19933BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-05-19933BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-05-199312BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-05-199312BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-05-199312BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-05-199312BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-05-199312BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-05-19933CFINRSI0021113962FINETOL0.000.0000
2008-05-19933BFMR1SI0032102285FMR0.000.0000
2008-05-19933CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-05-19933CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-05-199313CGRVGSI0031104076GORENJE36.0036.96238716
2008-05-19933CGSBGSI0031101296GEA0.000.0000
2008-05-19933CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-05-19933CHDOGSI0031101148HELIOS, DOM?ALE1290.001290.0041
2008-05-199312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-05-199312CIALGSI0031107046ISKRA AVTOELEKTRIKA52.0052.00701
2008-05-199313CIEKGSI0031100090INTEREUROPA31.0031.0068725
2008-05-19933CIELGSI0031110263ELMO0.000.0000
2008-05-19937FIFDRSI0021113079INFOND ID 16.006.7044324
2008-05-19933CIFFRSI0021110760INFOND HOLDING6.006.90149023
2008-05-19933CIFHRSI0021113087CENTER NALO?BE8.008.2234123
2008-05-19937FIFIRSI0021110786INFOND ID13.0013.30106925
2008-05-19933CIHPGSI0031107459INLES0.000.0000
2008-05-19933CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-05-199312CITBGSI0031102070ISTRABENZ91.0089.159894
2008-05-19933CJASGSI0031101544JADRAN0.000.0000
2008-05-19933CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-05-19933CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-05-19933CJTKGSI0031107863JUTEKS0.000.0000
2008-05-19933BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-05-199312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-05-199312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-05-199312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-05-199312CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR30.0030.55185338
2008-05-19933BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-05-19933BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-05-19933PKDHPSI0031200502KD HOLDING55.0055.30142
2008-05-19933CKDHRSI0031110461KD HOLDING106.00106.0010310
2008-05-19937FKDIRSI0021113418KD ID10.0010.88154018
2008-05-19933CKRHRSI0021111248KRONA HOLDING2.002.35731
2008-05-199313CKRKGSI0031102120KRKA98.0098.325052114
2008-05-19933CKSFRSI0021113855KS NALO?BE0.000.0000
2008-05-19933CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2008-05-199313CLKPGSI0031101346LUKA KOPER65.0065.4372924
2008-05-19933CMAHRSI0021111511MAKSIMA HOLDING7.007.101736
2008-05-19937FMAIRSI0021111529MAKSIMA ID13.0013.7576010
2008-05-199312CMAJGSI0031108200MLINOTEST0.000.0000
2008-05-19933CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-05-19933CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-05-199313CMELRSI0031100082MERCATOR262.00261.9086323
2008-05-199312BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-05-19933CMILGSI0031111162LESNINA1750.001750.0033
2008-05-19933CMIPGSI0031109695MIP0.000.0000
2008-05-19933CMKIRSI0021113194MAKSIMA INVEST7.007.003298
2008-05-19933CMKOGSI0031101304MELAMIN0.000.0000
2008-05-19933CMKTGSI0031100942MKT PRINT0.000.0000
2008-05-19933CMLHRSI0021110588MODRA LINIJA HOLDING7.007.811673
2008-05-199314VMPBLSI0021400021MP-BALKAN.SI55.0055.102227
2008-05-199314IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2008-05-19933CMPLRSI0021110844MEDVE?EK PU?NIK31.0031.102002
2008-05-19933CMR0RSI0021111990MERCATA0.000.0000
2008-05-19933CMR1RSI0021113111M12.002.661564
2008-05-199312CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-05-19933CNALNSI0031102690NAMA0.000.0000
2008-05-19937FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.4012459644
2008-05-19933CNF2RSI0021112006NFD HOLDING8.008.63211323
2008-05-199312CNIKNSI0031100793NIKA0.000.0000
2008-05-19933CNKPGSI0031107178NIKO0.000.0000
2008-05-199312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-05-199312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-05-199312BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-05-199312BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-05-199312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-05-199312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-05-199312BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-05-199312BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-05-199312BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-05-199312BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-05-199312BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-05-199312BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-05-199314VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.80103328
2008-05-199312BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2008-05-199312BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-05-199312BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-05-199313CPETGSI0031102153PETROL685.00681.005516
2008-05-199312CPILRSI0031107418PIVOVARNA LA?KO80.0080.051034
2008-05-19933BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-05-19933CPOPGSI0031108226PLAMA - PUR20.0020.01482
2008-05-19933PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2008-05-199312BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2008-05-199312BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-05-199312BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-05-19933BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-05-199312PPRBPSI0021200405PROBANKA0.000.0000
2008-05-19933PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-05-19933CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2008-05-199312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-05-199312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA102.00102.0032943
2008-05-199312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-05-199312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-05-199312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-05-199312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-05-199312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-05-199312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-05-199312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.1068885
2008-05-199312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-05-199312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-05-199312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-05-199312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-05-199312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-05-199312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA106.00106.99611
2008-05-199312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-05-199312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-05-199312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-05-199312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.5021942
2008-05-199312BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-05-199312BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-05-199312BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-05-199312CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2008-05-199312CSAVASI0031108457SAVA444.00443.0016310
2008-05-19933CSINGSI0021111396SIVENT2.002.81422
2008-05-19933BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-05-19933CSKDRSI0031110164KD GROUP0.000.0000
2008-05-19933CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-05-19937FSNOGSI0021113632KRONA SENIOR10.0010.006063
2008-05-19933BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.7587914
2008-05-199312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-05-199312BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-05-19933CST1RSI0021112105HRAM HOLDING3.003.85951
2008-05-199312CTCRGSI0031100637TERME ?ATE?0.000.0000
2008-05-19933CTEAGSI0031102211TEKSTINA0.000.0000
2008-05-19933CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-05-199313CTLSGSI0031104290TELEKOM SLOVENIJE251.00252.1066023
2008-05-19933CTODGSI0031101361TOSAMA85.0085.0029610
2008-05-19933CTR0RSI0021112196TRDNJAVA HOLDING2.002.912444
2008-05-19933CTR1RSI0021112204TRDNJAVA I HOLDING3.003.002852
2008-05-19933CTRSGSI0021112238TRIGLAV NALO?BE2.002.00785630
2008-05-19933CTSOGSI0031114182TOVARNA SLADKORJA ORMO?0.000.0000
2008-05-19933CTUBGSI0031103441SWATY0.000.0000
2008-05-19935DTZ114SI0002604807TRIMESE?NE ZAKLADNE MENICE 114. IZDAJA0.000.0000
2008-05-19935DTZ115SI0002604815TRIMESE?NE ZAKLADNE MENICE 115. IZDAJA0.000.0000
2008-05-19933CVHDRSI0021111313VIPA HOLDING5.005.003343
2008-05-19933CVHLGSI0031105511HIDROTEHNIK0.000.0000
2008-05-199312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2008-05-199312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-05-199312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-05-19933CVLJGSI0031100694VELANA0.000.0000
2008-05-19933CZDDGSI0031105396TERME DOBRNA7.007.9011
2008-05-19933CZM2RSI0021111982ZLATA MONETA II3.003.039137
2008-05-19933CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-05-19933BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-05-199312CZTOGSI0031108440?ITO241.00237.10104
2008-05-19933CZV2RSI0021112154ZVON DVA HOLDING3.003.39628042
2008-05-19933CZVHRSI0021111776ZVON ENA HOLDING14.0014.39449042
2008-05-19937FZVIRSI0021111784ZVON ENA ID17.0017.8296743
Stevilo zapisov: 189