Tecajnica Ljubljanske borze za dan '2008-11-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-11-2522618BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-11-2522618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-11-2522618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-11-2522618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-11-2522618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-11-2522618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-11-2522618BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-11-2522616CABKNSI0021108608ABANKA0.000.0000
2008-11-2522616CAELGSI0031103276AERODROM LJUBLJANA32.0031.9886827
2008-11-2522617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-11-2522617CAPOGSI0031113424ALPOS0.000.0000
2008-11-2522617CATPGSI0021112162AKTIVA NALO?BE6.006.50670140
2008-11-2522618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-11-2522618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-11-2522618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-11-2522618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-11-2522618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-11-2522618BBDM1SI 0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2008-11-2522618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-11-2522617CCETGSI0031100843CETIS0.000.0000
2008-11-2522617CCICGSI0031103805CINKARNA CELJE70.0070.001002
2008-11-2522618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-11-2522617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2008-11-2522618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-11-2522617CDFNRSI0031113945D NALO?BE0.000.0000
2008-11-2522618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-11-2522616CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-11-2522618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-11-2522618BDRS1SI0032102244DARS0.000.0000
2008-11-2522618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-11-2522618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-11-2522616CETOGSI0031101338ETOL0.000.0000
2008-11-2522618BFB06SI0022101768FACTOR BANKA FB06100.00100.0032
2008-11-2522618BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-11-2522618BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-11-2522618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-11-2522618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-11-2522618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-11-2522618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-11-2522618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-11-2522618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-11-2522618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2008-11-2522618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2008-11-2522617CFINRSI0021113962FINETOL0.000.0000
2008-11-2522618BFMR1SI0032102285FMR0.000.0000
2008-11-2522617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-11-2522617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-11-2522615CGRVGSI0031104076GORENJE13.0013.561324372
2008-11-2522617CGSBGSI0031101296GEA0.000.0000
2008-11-2522617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-11-2522617CHDOGSI0031101148HELIOS, DOM?ALE683.00683.0051
2008-11-2522618BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-11-2522616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2008-11-2522615CIEKGSI0031100090INTEREUROPA10.0010.08263332
2008-11-2522617CIELGSI0031110263ELMO0.000.0000
2008-11-2522617CIFFRSI0021110760INFOND HOLDING4.004.493195
2008-11-2522617CIFHRSI0021113087CENTER NALO?BE6.006.902186
2008-11-2522617CIHPGSI0031107459INLES0.000.0000
2008-11-2522620VINDDYSI0021401136INFOND DYNAMIC3.003.63641
2008-11-2522620VINDGLSI0021401128INFOND GLOBAL8.008.3749676
2008-11-2522617CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-11-2522616CITBGSI0031102070ISTRABENZ37.0038.002605
2008-11-2522617CJASGSI0031101544JADRAN0.000.0000
2008-11-2522617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-11-2522617CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-11-2522617CJTKGSI0031107863JUTEKS0.000.0000
2008-11-2522618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-11-2522618BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-11-2522618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-11-2522618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-11-2522616CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0011.83336760
2008-11-2522618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-11-2522618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-11-2522617PKDHPSI0031200502KD GROUP27.0027.00433
2008-11-2522617CKDHRSI0031110461KD GROUP51.0052.001179
2008-11-2522621FKDIRSI0021113418KD ID4.004.00142311
2008-11-2522617CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-11-2522615CKRKGSI0031102120KRKA55.0054.7632924437
2008-11-2522617CKSFRSI0021113855KS NALO?BE0.000.0000
2008-11-2522615CLKPGSI0031101346LUKA KOPER25.0025.20229250
2008-11-2522617CMAHRSI0021111511MAKSIMA HOLDING5.005.795223
2008-11-2522616CMAJGSI0031108200MLINOTEST0.000.0000
2008-11-2522617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-11-2522617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-11-2522615CMELRSI0031100082MERCATOR173.00178.3376230
2008-11-2522618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-11-2522617CMILGSI0031111162LESNINA0.000.0000
2008-11-2522617CMIPGSI0031109695MIP3.003.25464
2008-11-2522617CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2008-11-2522617CMKOGSI0031101304MELAMIN0.000.0000
2008-11-2522617CMKTGSI0031100942MKT PRINT0.000.0000
2008-11-2522617CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2008-11-2522620VMPBLSI0021400021MP-BALKAN.SI23.0023.79268317
2008-11-2522620IMPEUSI0021400013MP-EUROSTOCK.SI3.003.892951
2008-11-2522617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-11-2522617CMR0RSI0021111990MERCATA4.004.502482
2008-11-2522617CMR1RSI0021113111M10.000.0000
2008-11-2522616CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-11-2522617CNALNSI0031102690NAMA0.000.0000
2008-11-2522621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.994473432
2008-11-2522617CNF2RSI0021112006NFD HOLDING5.005.00901
2008-11-2522616CNIKNSI0031100793NIKA0.000.0000
2008-11-2522617CNKPGSI0031107178NIKO365.00365.003028
2008-11-2522618BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-11-2522618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-11-2522618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-11-2522618BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-11-2522618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-11-2522618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-11-2522618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-11-2522618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-11-2522618BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-11-2522618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-11-2522618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-11-2522618BNLB24SI 0022102824NLB 24. IZDAJA0.000.0000
2008-11-2522620VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2008-11-2522620VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2008-11-2522620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6362576
2008-11-2522618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-11-2522618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-11-2522615CPETGSI0031102153PETROL262.00265.0042236
2008-11-2522616CPILRSI0031107418PIVOVARNA LA?KO41.0041.0077533
2008-11-2522618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-11-2522617CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-11-2522616CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.50862512
2008-11-2522617PPPDGSI0021200645PRVA GROUP0.000.0000
2008-11-2522618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-11-2522618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-11-2522618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-11-2522616PPRBPSI0021200405PROBANKA0.000.0000
2008-11-2522617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-11-2522617CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.301001
2008-11-2522618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-11-2522618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA100.00100.9011
2008-11-2522618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-11-2522618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-11-2522618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA102.00102.50301
2008-11-2522618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA102.00102.50603
2008-11-2522618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-11-2522618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-11-2522618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-11-2522618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-11-2522618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-11-2522618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-11-2522618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA101.00101.20300003
2008-11-2522618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA102.00104.00443
2008-11-2522618BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-11-2522618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-11-2522618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA95.0095.00191
2008-11-2522618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-11-2522618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-11-2522618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-11-2522618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-11-2522616CSALRSI0031110453SALUS, LJUBLJANA450.00450.00245
2008-11-2522616CSAVASI0031108457SAVA250.00250.10224
2008-11-2522617CSINGSI0021111396SIVENT0.000.0000
2008-11-2522618BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-11-2522617CSKDRSI0031110164KD0.000.0000
2008-11-2522617CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-11-2522621FSNOGSI0021113632KRONA SENIOR5.005.5813989
2008-11-2522618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA93.0094.02449713
2008-11-2522618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-11-2522618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-11-2522617CST1RSI0021112105HRAM HOLDING2.002.503791
2008-11-2522616CTCRGSI0031100637TERME ?ATE?185.00185.10204
2008-11-2522617CTEAGSI0031102211TEKSTINA0.000.0000
2008-11-2522617CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-11-2522615CTLSGSI0031104290TELEKOM SLOVENIJE155.00155.5670529
2008-11-2522617CTODGSI0031101361TOSAMA0.000.0000
2008-11-2522617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2008-11-2522617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-11-2522617CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2008-11-2522617CTUBGSI0031103441SWATY0.000.0000
2008-11-2522626DTZ118SI0002500013TRIMESE?NE ZAKLADNE MENICE 118. IZDAJA0.000.0000
2008-11-2522626DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2008-11-2522626DTZ120SI0002500021TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2008-11-2522617CVHDRSI0021111313VIPA HOLDING0.000.0000
2008-11-2522618BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-11-2522618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-11-2522617CVLJGSI0031100694VELANA0.000.0000
2008-11-2522617CZDDGSI0031105396TERME DOBRNA0.000.0000
2008-11-2522617CZM2RSI0021111982ZLATA MONETA II0.000.0000
2008-11-2522617CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-11-2522618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-11-2522616CZTOGSI0031108440?ITO118.00118.001003
2008-11-2522617CZV2RSI0021112154ZVON DVA HOLDING2.002.102204
2008-11-2522617CZVHRSI0021111776ZVON ENA HOLDING7.007.743275
2008-11-2522621FZVIRSI0021111784ZVON ENA ID7.007.502004
2008-11-2522616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV18.0018.31363525
Stevilo zapisov: 189