Tecajnica Ljubljanske borze za dan '2009-05-04'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-05-048218BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-05-048218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-05-048218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-05-048218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-05-048218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-05-048218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-05-048218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-05-048216CABKNSI0021108608ABANKA51.0052.002062
2009-05-048216CAELGSI0031103276AERODROM LJUBLJANA29.0029.034259
2009-05-048217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-05-048217CAPOGSI0031113424ALPOS0.000.0000
2009-05-048217CATPGSI0021112162AKTIVA NALO?BE6.006.221091
2009-05-048218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-05-048218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-05-048218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-05-048218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-05-048218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-05-048218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-05-048218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-05-048217CCETGSI0031100843CETIS0.000.0000
2009-05-048217CCICGSI0031103805CINKARNA CELJE45.0045.001005
2009-05-048218BCIM1SI0032102293CIMOS 1. IZDAJA102.00102.80501
2009-05-048217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-05-048218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-05-048217CDFNRSI0031113945D NALO?BE0.000.0000
2009-05-048218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-05-048216CDPRGSI0031107079DELO PRODAJA27.0027.0041
2009-05-048218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-05-048218BDRS1SI0032102244DARS0.00103.005691
2009-05-048218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-05-048218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-05-048226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-05-048226DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-05-048216CETOGSI0031101338ETOL129.00129.00181
2009-05-048218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-05-048218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-05-048218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-05-048218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-05-048218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-05-048218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-05-048218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-05-048218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-05-048218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-05-048218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-05-048217CFINRSI0021113962FINETOL0.000.0000
2009-05-048218BFMR1SI0032102285FMR0.000.0000
2009-05-048217CGHUGSI0031108655GRAND HOTEL UNION10.0010.99742
2009-05-048217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-05-048215CGRVGSI0031104076GORENJE9.009.34648828
2009-05-048217CGSBGSI0031101296GEA0.000.0000
2009-05-048217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-05-048217CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-05-048216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-05-048215CIEKGSI0031100090INTEREUROPA6.006.111307561
2009-05-048217CIELGSI0031110263ELMO0.000.0000
2009-05-048217CIFFRSI0021110760INFOND HOLDING2.002.808805
2009-05-048217CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-05-048217CIHPGSI0031107459INLES0.000.0000
2009-05-048220VINDDYSI0021401136INFOND DYNAMIC3.003.52712
2009-05-048220VINDGLSI0021401128INFOND GLOBAL8.008.191172
2009-05-048217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-05-048216CITBGSI0031102070ISTRABENZ14.0015.62312831
2009-05-048217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-05-048217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-05-048217CJTKGSI0031107863JUTEKS36.0036.801001
2009-05-048218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-05-048218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-05-048218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-05-048216CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.45876560
2009-05-048218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-05-048218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-05-048217PKDHPSI0031200502KD GROUP26.0026.001002
2009-05-048217CKDHRSI0031110461KD GROUP54.0055.0012611
2009-05-048221FKDIRSI0021113418KD ID3.003.696367
2009-05-048215CKRKGSI0031102120KRKA56.0057.0916763212
2009-05-048217CKSFRSI0021113855KS NALO?BE0.000.0000
2009-05-048215CLKPGSI0031101346LUKA KOPER21.0021.19237425
2009-05-048217CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-05-048216CMAJGSI0031108200MLINOTEST0.000.0000
2009-05-048217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-05-048217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-05-048215CMELRSI0031100082MERCATOR159.00160.00126315
2009-05-048218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-05-048217CMILGSI0031111162LESNINA0.000.0000
2009-05-048217CMIPGSI0031109695MIP0.000.0000
2009-05-048217CMKIRSI0021113194MAKSIMA INVEST4.004.4940007
2009-05-048217CMKOGSI0031101304MELAMIN0.000.0000
2009-05-048217CMKTGSI0031100942MKT PRINT0.000.0000
2009-05-048217CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-05-048220VMPBLSI0021400021MP-BALKAN.SI19.0018.21482
2009-05-048220IMPEUSI0021400013MP-EUROSTOCK.SI3.003.872002
2009-05-048217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-05-048217CMR0RSI0021111990MERCATA5.005.002573
2009-05-048217CMR1RSI0021113111M12.002.0111
2009-05-048216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-05-048217CNALNSI0031102690NAMA0.000.0000
2009-05-048221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.919849923
2009-05-048217CNF2RSI0021112006NFD HOLDING4.004.70392019
2009-05-048216CNIKNSI0031100793NIKA0.000.0000
2009-05-048218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-05-048218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-05-048218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-05-048218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-05-048218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-05-048218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-05-048218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-05-048218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-05-048218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-05-048218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-05-048218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-05-048219IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-05-048219IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-05-048220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6542895
2009-05-048218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-05-048218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-05-048215CPETGSI0031102153PETROL240.00240.7924019
2009-05-048216CPILRSI0031107418PIVOVARNA LA?KO42.0041.54121914
2009-05-048218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-05-048217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-05-048216CPOSRSI0021110513POZAVAROVALNICA SAVA9.009.6011003
2009-05-048217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-05-048218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-05-048218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-05-048218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-05-048218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-05-048216PPRBPSI0021200405PROBANKA0.000.0000
2009-05-048218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-05-048217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-05-048217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-05-048218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-05-048218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-05-048218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-05-048218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-05-048218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-05-048218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-05-048218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-05-048218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA105.00105.001771
2009-05-048218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-05-048218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-05-048218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-05-048218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-05-048218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-05-048218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-05-048218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-05-048218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-05-048218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-05-048218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-05-048218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-05-048218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-05-048218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-05-048218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-05-048216CSALRSI0031110453SALUS, LJUBLJANA436.00436.00101
2009-05-048216CSAVASI0031108457SAVA245.00243.0010311
2009-05-048218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-05-048217CSINGSI0021111396SIVENT0.000.0000
2009-05-048218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-05-048217CSKDRSI0031110164KD0.000.0000
2009-05-048217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-05-048221FSNOGSI0021113632KRONA SENIOR0.000.0000
2009-05-048218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.526367
2009-05-048218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-05-048218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-05-048217CST1RSI0021112105HRAM HOLDING2.002.26571
2009-05-048226DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-05-048216CTCRGSI0031100637TERME ?ATE?175.00175.50602
2009-05-048217CTEAGSI0031102211TEKSTINA0.000.0000
2009-05-048217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-05-048215CTLSGSI0031104290TELEKOM SLOVENIJE155.00155.8084319
2009-05-048217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-05-048217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-05-048217CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-05-048217CTUBGSI0031103441SWATY0.000.0000
2009-05-048226DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-05-048217CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-05-048218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-05-048218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-05-048217CVLJGSI0031100694VELANA0.000.0000
2009-05-048217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-05-048217CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-05-048217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-05-048218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-05-048216CZTOGSI0031108440?ITO70.0070.601863
2009-05-048217CZV2RSI0021112154ZVON DVA HOLDING1.001.55256711
2009-05-048217CZVHRSI0021111776ZVON ENA HOLDING2.002.70131818
2009-05-048221FZVIRSI0021111784ZVON ENA ID5.005.501416
2009-05-048216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.101294035
Stevilo zapisov: 186