Tecajnica Ljubljanske borze za dan '2008-11-05'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-11-0521218BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-11-0521218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-11-0521218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-11-0521218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-11-0521218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-11-0521218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-11-0521218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-11-0521216CABKNSI0021108608ABANKA60.0060.0021111
2008-11-0521216CAELGSI0031103276AERODROM LJUBLJANA45.0045.05133938
2008-11-0521217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-11-0521217CAPOGSI0031113424ALPOS0.000.0000
2008-11-0521217CATPGSI0021112162AKTIVA NALO?BE6.006.50264918
2008-11-0521218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-11-0521218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-11-0521218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-11-0521218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-11-0521218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-11-0521218BBDM1SI 0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2008-11-0521218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-11-0521217CCETGSI0031100843CETIS0.000.0000
2008-11-0521217CCICGSI0031103805CINKARNA CELJE105.00105.0083
2008-11-0521218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-11-0521217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2008-11-0521218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-11-0521217CDFNRSI0031113945D NALO?BE1.001.9032
2008-11-0521218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-11-0521216CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-11-0521218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-11-0521218BDRS1SI0032102244DARS0.000.0000
2008-11-0521218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-11-0521218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-11-0521216CETOGSI0031101338ETOL169.00169.90472
2008-11-0521218BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-11-0521218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-11-0521218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-11-0521218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-11-0521218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-11-0521218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-11-0521218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-11-0521218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-11-0521218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-11-0521218BFB20SI0022102816FACTOR BANKA 20. IZDAJA100.00100.00131
2008-11-0521218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2008-11-0521217CFINRSI0021113962FINETOL0.000.0000
2008-11-0521218BFMR1SI0032102285FMR0.000.0000
2008-11-0521217CGHUGSI0031108655GRAND HOTEL UNION13.0013.50382
2008-11-0521217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-11-0521215CGRVGSI0031104076GORENJE17.0016.78355074
2008-11-0521217CGSBGSI0031101296GEA0.000.0000
2008-11-0521217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-11-0521217CHDOGSI0031101148HELIOS, DOM?ALE748.00748.50101
2008-11-0521218BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-11-0521216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2008-11-0521215CIEKGSI0031100090INTEREUROPA13.0013.80113617
2008-11-0521217CIELGSI0031110263ELMO0.000.0000
2008-11-0521217CIFFRSI0021110760INFOND HOLDING4.004.911060034
2008-11-0521217CIFHRSI0021113087CENTER NALO?BE6.006.91333
2008-11-0521217CIHPGSI0031107459INLES0.000.0000
2008-11-0521220VINDDYSI0021401136INFOND DYNAMIC4.004.3488789
2008-11-0521220VINDGLSI0021401128INFOND GLOBAL9.009.161127212
2008-11-0521217CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-11-0521216CITBGSI0031102070ISTRABENZ49.0047.85340422
2008-11-0521217CJASGSI0031101544JADRAN0.000.0000
2008-11-0521217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-11-0521217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-11-0521217CJTKGSI0031107863JUTEKS59.0059.001305
2008-11-0521218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-11-0521218BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-11-0521218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-11-0521218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-11-0521216CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR15.0014.921484589
2008-11-0521218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-11-0521218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-11-0521217PKDHPSI0031200502KD GROUP30.0030.00462
2008-11-0521217CKDHRSI0031110461KD GROUP60.0058.505710
2008-11-0521221FKDIRSI0021113418KD ID5.005.201477255
2008-11-0521217CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-11-0521215CKRKGSI0031102120KRKA68.0067.8327344345
2008-11-0521217CKSFRSI0021113855KS NALO?BE2.002.202983
2008-11-0521215CLKPGSI0031101346LUKA KOPER34.0034.50427351
2008-11-0521217CMAHRSI0021111511MAKSIMA HOLDING5.005.901122
2008-11-0521216CMAJGSI0031108200MLINOTEST0.000.0000
2008-11-0521217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-11-0521217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-11-0521215CMELRSI0031100082MERCATOR213.00213.362632106
2008-11-0521218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-11-0521217CMILGSI0031111162LESNINA0.000.0000
2008-11-0521217CMIPGSI0031109695MIP0.000.0000
2008-11-0521217CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2008-11-0521217CMKOGSI0031101304MELAMIN0.000.0000
2008-11-0521217CMKTGSI0031100942MKT PRINT0.000.0000
2008-11-0521217CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2008-11-0521220VMPBLSI0021400021MP-BALKAN.SI28.0028.30895
2008-11-0521220IMPEUSI0021400013MP-EUROSTOCK.SI4.004.402501
2008-11-0521217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-11-0521217CMR0RSI0021111990MERCATA0.000.0000
2008-11-0521217CMR1RSI0021113111M10.000.0000
2008-11-0521216CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-11-0521217CNALNSI0031102690NAMA0.000.0000
2008-11-0521221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.234516924
2008-11-0521217CNF2RSI0021112006NFD HOLDING5.005.491002
2008-11-0521216CNIKNSI0031100793NIKA0.000.0000
2008-11-0521217CNKPGSI0031107178NIKO0.000.0000
2008-11-0521218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-11-0521218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-11-0521218BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-11-0521218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-11-0521218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-11-0521218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-11-0521218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-11-0521218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-11-0521218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-11-0521218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-11-0521218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-11-0521218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-11-0521218BNLB24SI 0022102824NLB 24. IZDAJA0.000.0000
2008-11-0521220VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2008-11-0521220VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2008-11-0521220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6649686
2008-11-0521218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-11-0521218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-11-0521215CPETGSI0031102153PETROL364.00361.70136354
2008-11-0521216CPILRSI0031107418PIVOVARNA LA?KO56.0056.9929919
2008-11-0521218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-11-0521217CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-11-0521216CPOSRSI0021110513POZAVAROVALNICA SAVA17.0016.99531627
2008-11-0521217PPPDGSI0021200645PRVA GROUP0.000.0000
2008-11-0521218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-11-0521218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-11-0521218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-11-0521216PPRBPSI0021200405PROBANKA37.0037.00101
2008-11-0521217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-11-0521217CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.50203
2008-11-0521218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-11-0521218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA100.00100.101501
2008-11-0521218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-11-0521218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-11-0521218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-11-0521218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-11-0521218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-11-0521218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-11-0521218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-11-0521218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-11-0521218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-11-0521218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-11-0521218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-11-0521218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-11-0521218BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-11-0521218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-11-0521218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-11-0521218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-11-0521218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-11-0521218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-11-0521218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-11-0521216CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2008-11-0521216CSAVASI0031108457SAVA270.00270.009213
2008-11-0521217CSINGSI0021111396SIVENT0.000.0000
2008-11-0521218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-11-0521217CSKDRSI0031110164KD0.000.0000
2008-11-0521217CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-11-0521221FSNOGSI0021113632KRONA SENIOR6.006.16590836
2008-11-0521218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA96.0096.47692519
2008-11-0521218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-11-0521218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-11-0521217CST1RSI0021112105HRAM HOLDING2.002.751561
2008-11-0521216CTCRGSI0031100637TERME ?ATE?245.00245.001584
2008-11-0521217CTEAGSI0031102211TEKSTINA0.000.0000
2008-11-0521217CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-11-0521215CTLSGSI0031104290TELEKOM SLOVENIJE184.00181.9964348
2008-11-0521217CTODGSI0031101361TOSAMA0.000.0000
2008-11-0521217CTR0RSI0021112196TRDNJAVA HOLDING1.001.501993
2008-11-0521217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-11-0521217CTRSGSI0021112238TRIGLAV NALO?BE1.001.26251
2008-11-0521217CTUBGSI0031103441SWATY0.000.0000
2008-11-0521226DTZ118SI0002500013TRIMESE?NE ZAKLADNE MENICE 118. IZDAJA0.000.0000
2008-11-0521226DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2008-11-0521217CVHDRSI0021111313VIPA HOLDING0.000.0000
2008-11-0521218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-11-0521218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-11-0521217CVLJGSI0031100694VELANA0.000.0000
2008-11-0521217CZDDGSI0031105396TERME DOBRNA0.000.0000
2008-11-0521217CZM2RSI0021111982ZLATA MONETA II3.003.20551
2008-11-0521217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-11-0521218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-11-0521216CZTOGSI0031108440?ITO130.00130.001054
2008-11-0521217CZV2RSI0021112154ZVON DVA HOLDING2.002.68176512
2008-11-0521217CZVHRSI0021111776ZVON ENA HOLDING8.008.004994
2008-11-0521221FZVIRSI0021111784ZVON ENA ID8.008.521877
2008-11-0521216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0026.00463339
Stevilo zapisov: 189