Tecajnica Ljubljanske borze za dan '2008-11-04'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-11-0421118BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-11-0421118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-11-0421118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-11-0421118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-11-0421118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-11-0421118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-11-0421118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-11-0421116CABKNSI0021108608ABANKA57.0059.101796
2008-11-0421116CAELGSI0031103276AERODROM LJUBLJANA45.0045.5085818
2008-11-0421117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-11-0421117CAPOGSI0031113424ALPOS0.000.0000
2008-11-0421117CATPGSI0021112162AKTIVA NALO?BE6.006.50256625
2008-11-0421118BBCE10SI0022102709BANKA CELJE 10 IZDAJA87.0087.70120002
2008-11-0421118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-11-0421118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-11-0421118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-11-0421118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-11-0421118BBDM1SI 0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2008-11-0421118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-11-0421117CCETGSI0031100843CETIS0.000.0000
2008-11-0421117CCICGSI0031103805CINKARNA CELJE95.0095.001002
2008-11-0421118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-11-0421117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2008-11-0421118BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-11-0421117CDFNRSI0031113945D NALO?BE0.000.0000
2008-11-0421118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA101.00101.69521
2008-11-0421116CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-11-0421118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-11-0421118BDRS1SI0032102244DARS0.000.0000
2008-11-0421118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-11-0421118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-11-0421116CETOGSI0031101338ETOL169.00169.90202
2008-11-0421118BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-11-0421118BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-11-0421118BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-11-0421118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-11-0421118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-11-0421118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-11-0421118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-11-0421118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-11-0421118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-11-0421118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2008-11-0421118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2008-11-0421117CFINRSI0021113962FINETOL0.000.0000
2008-11-0421118BFMR1SI0032102285FMR0.000.0000
2008-11-0421117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-11-0421117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-11-0421115CGRVGSI0031104076GORENJE17.0017.29238631
2008-11-0421117CGSBGSI0031101296GEA0.000.0000
2008-11-0421117CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-11-0421117CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2008-11-0421118BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-11-0421116CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2008-11-0421115CIEKGSI0031100090INTEREUROPA13.0013.809709
2008-11-0421117CIELGSI0031110263ELMO0.000.0000
2008-11-0421117CIFFRSI0021110760INFOND HOLDING4.004.108009
2008-11-0421117CIFHRSI0021113087CENTER NALO?BE6.006.90727
2008-11-0421117CIHPGSI0031107459INLES0.000.0000
2008-11-0421120VINDDYSI0021401136INFOND DYNAMIC3.003.92975
2008-11-0421120VINDGLSI0021401128INFOND GLOBAL9.009.09130128
2008-11-0421117CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-11-0421116CITBGSI0031102070ISTRABENZ48.0047.9036714
2008-11-0421117CJASGSI0031101544JADRAN0.000.0000
2008-11-0421117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-11-0421117CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-11-0421117CJTKGSI0031107863JUTEKS0.000.0000
2008-11-0421118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-11-0421118BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-11-0421118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-11-0421118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-11-0421116CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR14.0014.51826359
2008-11-0421118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-11-0421118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-11-0421117PKDHPSI0031200502KD GROUP30.0030.00202
2008-11-0421117CKDHRSI0031110461KD GROUP56.0056.75463
2008-11-0421121FKDIRSI0021113418KD ID5.005.12569118
2008-11-0421117CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-11-0421115CKRKGSI0031102120KRKA65.0066.4521546278
2008-11-0421117CKSFRSI0021113855KS NALO?BE2.002.40167513
2008-11-0421115CLKPGSI0031101346LUKA KOPER34.0034.21690442
2008-11-0421117CMAHRSI0021111511MAKSIMA HOLDING5.005.902746
2008-11-0421116CMAJGSI0031108200MLINOTEST0.000.0000
2008-11-0421117CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-11-0421117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-11-0421115CMELRSI0031100082MERCATOR190.00190.5889257
2008-11-0421118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-11-0421117CMILGSI0031111162LESNINA0.000.0000
2008-11-0421117CMIPGSI0031109695MIP0.000.0000
2008-11-0421117CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2008-11-0421117CMKOGSI0031101304MELAMIN0.000.0000
2008-11-0421117CMKTGSI0031100942MKT PRINT0.000.0000
2008-11-0421117CMLHRSI0021110588MODRA LINIJA HOLDING7.007.091351
2008-11-0421120VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2008-11-0421120IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2008-11-0421117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-11-0421117CMR0RSI0021111990MERCATA0.000.0000
2008-11-0421117CMR1RSI0021113111M12.002.651092
2008-11-0421116CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-11-0421117CNALNSI0031102690NAMA0.000.0000
2008-11-0421121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.234281123
2008-11-0421117CNF2RSI0021112006NFD HOLDING5.005.492003
2008-11-0421116CNIKNSI0031100793NIKA0.000.0000
2008-11-0421117CNKPGSI0031107178NIKO358.00358.00346
2008-11-0421118BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-11-0421118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-11-0421118BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-11-0421118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-11-0421118BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-11-0421118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-11-0421118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-11-0421118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-11-0421118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-11-0421118BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-11-0421118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-11-0421118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-11-0421118BNLB24SI 0022102824NLB 24. IZDAJA0.000.0000
2008-11-0421120VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2008-11-0421120VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2008-11-0421120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.667268010
2008-11-0421118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-11-0421118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-11-0421115CPETGSI0031102153PETROL358.00359.9630025
2008-11-0421116CPILRSI0031107418PIVOVARNA LA?KO53.0054.9160013
2008-11-0421118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-11-0421117CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-11-0421116CPOSRSI0021110513POZAVAROVALNICA SAVA17.0017.0010778
2008-11-0421117PPPDGSI0021200645PRVA GROUP0.000.0000
2008-11-0421118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-11-0421118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-11-0421118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-11-0421116PPRBPSI0021200405PROBANKA36.0036.5021
2008-11-0421117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-11-0421117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2008-11-0421118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-11-0421118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2008-11-0421118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-11-0421118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-11-0421118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-11-0421118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-11-0421118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-11-0421118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-11-0421118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-11-0421118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-11-0421118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-11-0421118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-11-0421118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-11-0421118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-11-0421118BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-11-0421118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-11-0421118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-11-0421118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-11-0421118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-11-0421118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-11-0421118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-11-0421116CSALRSI0031110453SALUS, LJUBLJANA550.00550.00182
2008-11-0421116CSAVASI0031108457SAVA254.00265.2018311
2008-11-0421117CSINGSI0021111396SIVENT0.000.0000
2008-11-0421118BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-11-0421117CSKDRSI0031110164KD0.000.0000
2008-11-0421117CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-11-0421121FSNOGSI0021113632KRONA SENIOR6.006.04153113
2008-11-0421118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA96.0096.441144514
2008-11-0421118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-11-0421118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-11-0421117CST1RSI0021112105HRAM HOLDING0.000.0000
2008-11-0421116CTCRGSI0031100637TERME ?ATE?262.00262.0021911
2008-11-0421117CTEAGSI0031102211TEKSTINA0.000.0000
2008-11-0421117CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-11-0421115CTLSGSI0031104290TELEKOM SLOVENIJE181.00181.98129135
2008-11-0421117CTODGSI0031101361TOSAMA0.000.0000
2008-11-0421117CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2008-11-0421117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-11-0421117CTRSGSI0021112238TRIGLAV NALO?BE1.001.502484
2008-11-0421117CTUBGSI0031103441SWATY0.000.0000
2008-11-0421126DTZ118SI0002500013TRIMESE?NE ZAKLADNE MENICE 118. IZDAJA0.000.0000
2008-11-0421126DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2008-11-0421117CVHDRSI0021111313VIPA HOLDING4.004.123003
2008-11-0421118BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-11-0421118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-11-0421117CVLJGSI0031100694VELANA0.000.0000
2008-11-0421117CZDDGSI0031105396TERME DOBRNA0.000.0000
2008-11-0421117CZM2RSI0021111982ZLATA MONETA II3.003.202153
2008-11-0421117CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-11-0421118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-11-0421116CZTOGSI0031108440?ITO130.00130.001145
2008-11-0421117CZV2RSI0021112154ZVON DVA HOLDING2.002.714174
2008-11-0421117CZVHRSI0021111776ZVON ENA HOLDING7.008.001333
2008-11-0421121FZVIRSI0021111784ZVON ENA ID8.008.3350194
2008-11-0421116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV24.0024.94769340
Stevilo zapisov: 189