Tecajnica Ljubljanske borze za dan '2008-10-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-10-1419718BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-10-1419718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-10-1419718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-10-1419718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-10-1419718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-10-1419718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-10-1419718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-10-1419716CAELGSI0031103276AERODROM LJUBLJANA55.0055.00519881
2008-10-1419717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA15.0015.0010243
2008-10-1419717CAPOGSI0031113424ALPOS0.000.0000
2008-10-1419717CATPGSI0021112162AKTIVA NALO?BE6.006.50268423
2008-10-1419718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-10-1419718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-10-1419718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-10-1419718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-10-1419718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-10-1419718BBDM1SI 0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2008-10-1419718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-10-1419717CCETGSI0031100843CETIS0.000.0000
2008-10-1419717CCICGSI0031103805CINKARNA CELJE0.000.0000
2008-10-1419718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-10-1419717CDATRSI0031114513DATALAB TEHNOLOGIJE79.0079.10354
2008-10-1419718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-10-1419717CDFNRSI0031113945D NALO?BE2.002.04131
2008-10-1419718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-10-1419716CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-10-1419718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-10-1419718BDRS1SI0032102244DARS0.000.0000
2008-10-1419718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-10-1419718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-10-1419716CETOGSI0031101338ETOL0.000.0000
2008-10-1419718BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-10-1419718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-10-1419718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-10-1419718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-10-1419718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-10-1419718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-10-1419718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-10-1419718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-10-1419718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-10-1419718BFB20SI0022102816FACTOR BANKA 20. IZDAJA100.00100.00132
2008-10-1419718BFB21SI0022102857FACTOR BANKA 21. IZDAJA100.00100.0072
2008-10-1419717CFINRSI0021113962FINETOL0.000.0000
2008-10-1419718BFMR1SI0032102285FMR0.000.0000
2008-10-1419717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-10-1419717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-10-1419715CGRVGSI0031104076GORENJE19.0019.9737318246
2008-10-1419717CGSBGSI0031101296GEA7.007.0051
2008-10-1419717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-10-1419717CHDOGSI0031101148HELIOS, DOM?ALE949.00949.7554
2008-10-1419718BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-10-1419716CIALGSI0031107046ISKRA AVTOELEKTRIKA41.0041.002101
2008-10-1419715CIEKGSI0031100090INTEREUROPA17.0017.39155034
2008-10-1419717CIELGSI0031110263ELMO0.000.0000
2008-10-1419717CIFFRSI0021110760INFOND HOLDING4.004.80162820
2008-10-1419717CIFHRSI0021113087CENTER NALO?BE0.000.0000
2008-10-1419717CIHPGSI0031107459INLES0.000.0000
2008-10-1419720VINDGLSI0021401128INFOND GLOBAL10.0010.01394321
2008-10-1419717CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-10-1419716CITBGSI0031102070ISTRABENZ58.0058.5041920
2008-10-1419717CJASGSI0031101544JADRAN0.000.0000
2008-10-1419717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-10-1419717CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-10-1419717CJTKGSI0031107863JUTEKS0.000.0000
2008-10-1419718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-10-1419718BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-10-1419718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-10-1419718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-10-1419716CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR17.0018.0110016104
2008-10-1419718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-10-1419718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-10-1419717PKDHPSI0031200502KD GROUP27.0027.05205
2008-10-1419717CKDHRSI0031110461KD GROUP64.0064.358911
2008-10-1419721FKDIRSI0021113418KD ID6.006.46464332
2008-10-1419717CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-10-1419715CKRKGSI0031102120KRKA73.0074.2254762803
2008-10-1419717CKSFRSI0021113855KS NALO?BE3.003.0020009
2008-10-1419715CLKPGSI0031101346LUKA KOPER42.0042.416809122
2008-10-1419717CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2008-10-1419716CMAJGSI0031108200MLINOTEST0.000.0000
2008-10-1419717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-10-1419717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-10-1419715CMELRSI0031100082MERCATOR194.00197.11105772
2008-10-1419718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-10-1419717CMILGSI0031111162LESNINA1650.001650.0011
2008-10-1419717CMIPGSI0031109695MIP0.000.0000
2008-10-1419717CMKIRSI0021113194MAKSIMA INVEST5.005.202003
2008-10-1419717CMKOGSI0031101304MELAMIN0.000.0000
2008-10-1419717CMKTGSI0031100942MKT PRINT0.000.0000
2008-10-1419717CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2008-10-1419720VMPBLSI0021400021MP-BALKAN.SI30.0030.7811311
2008-10-1419720IMPEUSI0021400013MP-EUROSTOCK.SI4.004.573032
2008-10-1419717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-10-1419717CMR0RSI0021111990MERCATA4.004.50481
2008-10-1419717CMR1RSI0021113111M10.000.0000
2008-10-1419716CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-10-1419717CNALNSI0031102690NAMA0.000.0000
2008-10-1419721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.3121873586
2008-10-1419717CNF2RSI0021112006NFD HOLDING5.005.166798
2008-10-1419716CNIKNSI0031100793NIKA0.000.0000
2008-10-1419717CNKPGSI0031107178NIKO0.000.0000
2008-10-1419718BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-10-1419718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-10-1419718BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-10-1419718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-10-1419718BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-10-1419718BNLB17SI0022102402NLB 17. IZDAJA97.0097.50222
2008-10-1419718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-10-1419718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-10-1419718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-10-1419718BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-10-1419718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-10-1419718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-10-1419718BNLB24SI 0022102824NLB 24. IZDAJA0.000.0000
2008-10-1419720VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX1.001.0121003
2008-10-1419720VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2008-10-1419720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.66984210
2008-10-1419718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-10-1419718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-10-1419715CPETGSI0031102153PETROL408.00420.5045179
2008-10-1419716CPILRSI0031107418PIVOVARNA LA?KO58.0057.30100924
2008-10-1419718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-10-1419717CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-10-1419716CPOSRSI0021110513POZAVAROVALNICA SAVA19.0019.99673434
2008-10-1419717PPPDGSI0021200645PRVA GROUP0.000.0000
2008-10-1419718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-10-1419718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-10-1419718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-10-1419716PPRBPSI0021200405PROBANKA0.000.0000
2008-10-1419717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-10-1419717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2008-10-1419718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-10-1419718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA101.00101.203853
2008-10-1419718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-10-1419718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-10-1419718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-10-1419718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-10-1419718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-10-1419718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-10-1419718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-10-1419718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-10-1419718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-10-1419718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-10-1419718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-10-1419718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-10-1419718BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-10-1419718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-10-1419718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-10-1419718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-10-1419718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-10-1419718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-10-1419718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-10-1419716CSALRSI0031110453SALUS, LJUBLJANA544.00544.50264
2008-10-1419716CSAVASI0031108457SAVA298.00299.5837625
2008-10-1419717CSINGSI0021111396SIVENT0.000.0000
2008-10-1419718BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-10-1419717CSKDRSI0031110164KD740.00740.00151
2008-10-1419717CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-10-1419721FSNOGSI0021113632KRONA SENIOR7.007.30186617
2008-10-1419718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA98.0099.01380610
2008-10-1419718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-10-1419718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-10-1419717CST1RSI0021112105HRAM HOLDING2.002.753791
2008-10-1419716CTCRGSI0031100637TERME ?ATE?256.00256.0032
2008-10-1419717CTEAGSI0031102211TEKSTINA0.000.0000
2008-10-1419717CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-10-1419715CTLSGSI0031104290TELEKOM SLOVENIJE197.00198.992620118
2008-10-1419717CTODGSI0031101361TOSAMA0.000.0000
2008-10-1419717CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2008-10-1419717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-10-1419717CTRSGSI0021112238TRIGLAV NALO?BE1.001.221325
2008-10-1419717CTUBGSI0031103441SWATY0.000.0000
2008-10-1419726DTZ117SI0002604831TRIMESE?NE ZAKLADNE MENICE 117. IZDAJA0.000.0000
2008-10-1419726DTZ118SI0002500013TRIMESE?NE ZAKLADNE MENICE 118. IZDAJA0.000.0000
2008-10-1419717CVHDRSI0021111313VIPA HOLDING4.004.122016
2008-10-1419718BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-10-1419718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-10-1419717CVLJGSI0031100694VELANA0.000.0000
2008-10-1419717CZDDGSI0031105396TERME DOBRNA6.006.9931
2008-10-1419717CZM2RSI0021111982ZLATA MONETA II3.003.139155
2008-10-1419717CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-10-1419718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-10-1419716CZTOGSI0031108440?ITO166.00166.9022
2008-10-1419717CZV2RSI0021112154ZVON DVA HOLDING2.002.6518657
2008-10-1419717CZVHRSI0021111776ZVON ENA HOLDING7.007.616856
2008-10-1419721FZVIRSI0021111784ZVON ENA ID10.0010.5045810
2008-10-1419716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV32.0032.56311938
Stevilo zapisov: 187