Tecajnica Ljubljanske borze za dan '2009-05-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-05-078518BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-05-078518BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-05-078518BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-05-078518BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-05-078518BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-05-078518BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-05-078518BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-05-078516CABKNSI0021108608ABANKA0.000.0000
2009-05-078516CAELGSI0031103276AERODROM LJUBLJANA29.0030.47194323
2009-05-078517CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-05-078517CAPOGSI0031113424ALPOS0.000.0000
2009-05-078517CATPGSI0021112162AKTIVA NALO?BE6.006.204506
2009-05-078518BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-05-078518BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-05-078518BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-05-078518BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-05-078518BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-05-078518BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-05-078518BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-05-078517CCETGSI0031100843CETIS46.0046.00182
2009-05-078517CCICGSI0031103805CINKARNA CELJE45.0045.00212
2009-05-078518BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-05-078517CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-05-078518BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-05-078517CDFNRSI0031113945D NALO?BE0.000.0000
2009-05-078518BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-05-078516CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-05-078518BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-05-078518BDRS1SI0032102244DARS0.000.0000
2009-05-078518BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-05-078518BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-05-078526DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-05-078526DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-05-078516CETOGSI0031101338ETOL124.00124.504626
2009-05-078518BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-05-078518BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-05-078518BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-05-078518BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-05-078518BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-05-078518BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-05-078518BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-05-078518BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-05-078518BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-05-078518BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-05-078517CFINRSI0021113962FINETOL0.000.0000
2009-05-078518BFMR1SI0032102285FMR0.000.0000
2009-05-078517CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-05-078517CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-05-078515CGRVGSI0031104076GORENJE10.0010.341080577
2009-05-078517CGSBGSI0031101296GEA0.000.0000
2009-05-078517CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-05-078517CHDOGSI0031101148HELIOS, DOM?ALE410.00415.00152
2009-05-078516CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-05-078515CIEKGSI0031100090INTEREUROPA6.006.93988366
2009-05-078517CIELGSI0031110263ELMO0.000.0000
2009-05-078517CIFFRSI0021110760INFOND HOLDING2.002.7911104
2009-05-078517CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-05-078517CIHPGSI0031107459INLES0.000.0000
2009-05-078520VINDDYSI0021401136INFOND DYNAMIC3.003.70852
2009-05-078520VINDGLSI0021401128INFOND GLOBAL8.008.261463
2009-05-078517CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-05-078516CITBGSI0031102070ISTRABENZ11.0011.88138231
2009-05-078517CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-05-078517CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-05-078517CJTKGSI0031107863JUTEKS0.000.0000
2009-05-078518BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-05-078518BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-05-078518BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-05-078516CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.952712174
2009-05-078518BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-05-078518BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-05-078517PKDHPSI0031200502KD GROUP30.0030.00163
2009-05-078517CKDHRSI0031110461KD GROUP56.0057.8815820
2009-05-078521FKDIRSI0021113418KD ID3.003.94744928
2009-05-078515CKRKGSI0031102120KRKA59.0060.3630917414
2009-05-078517CKSFRSI0021113855KS NALO?BE1.001.29101
2009-05-078515CLKPGSI0031101346LUKA KOPER23.0023.43290141
2009-05-078517CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-05-078516CMAJGSI0031108200MLINOTEST0.000.0000
2009-05-078517CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-05-078517CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-05-078515CMELRSI0031100082MERCATOR161.00162.9015275
2009-05-078518BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-05-078517CMILGSI0031111162LESNINA0.000.0000
2009-05-078517CMIPGSI0031109695MIP0.000.0000
2009-05-078517CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2009-05-078517CMKOGSI0031101304MELAMIN0.000.0000
2009-05-078517CMKTGSI0031100942MKT PRINT0.000.0000
2009-05-078517CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-05-078520VMPBLSI0021400021MP-BALKAN.SI20.0020.99152
2009-05-078520IMPEUSI0021400013MP-EUROSTOCK.SI4.004.101001
2009-05-078517CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-05-078517CMR0RSI0021111990MERCATA0.000.0000
2009-05-078517CMR1RSI0021113111M12.002.01971
2009-05-078516CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-05-078517CNALNSI0031102690NAMA0.000.0000
2009-05-078521FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.942782014
2009-05-078517CNF2RSI0021112006NFD HOLDING4.004.76230511
2009-05-078516CNIKNSI0031100793NIKA0.000.0000
2009-05-078518BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-05-078518BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-05-078518BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-05-078518BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-05-078518BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-05-078518BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-05-078518BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-05-078518BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-05-078518BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-05-078518BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-05-078518BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-05-078519IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-05-078519IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.7320933
2009-05-078520VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68168285
2009-05-078518BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-05-078518BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-05-078515CPETGSI0031102153PETROL240.00247.1182731
2009-05-078516CPILRSI0031107418PIVOVARNA LA?KO43.0042.1733111
2009-05-078518BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-05-078517CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-05-078516CPOSRSI0021110513POZAVAROVALNICA SAVA10.0010.50984617
2009-05-078517PPPDGSI0021200645PRVA GROUP0.000.0000
2009-05-078518BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-05-078518BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-05-078518BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-05-078518BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-05-078516PPRBPSI0021200405PROBANKA0.000.0000
2009-05-078518BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-05-078517PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-05-078517CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-05-078518BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-05-078518BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-05-078518BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-05-078518BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-05-078518BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-05-078518BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-05-078518BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-05-078518BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA106.00106.00301
2009-05-078518BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-05-078518BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-05-078518BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-05-078518BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-05-078518BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA101.00101.00101
2009-05-078518BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-05-078518BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-05-078518BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-05-078518BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-05-078518BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-05-078518BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-05-078518BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-05-078518BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-05-078518BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-05-078516CSALRSI0031110453SALUS, LJUBLJANA448.00448.0021
2009-05-078516CSAVASI0031108457SAVA243.00243.20121
2009-05-078518BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-05-078517CSINGSI0021111396SIVENT0.000.0000
2009-05-078518BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-05-078517CSKDRSI0031110164KD0.000.0000
2009-05-078517CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-05-078521FSNOGSI0021113632KRONA SENIOR5.005.9818674
2009-05-078518BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.9027604
2009-05-078518BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-05-078518BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-05-078517CST1RSI0021112105HRAM HOLDING0.000.0000
2009-05-078526DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-05-078516CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-05-078517CTEAGSI0031102211TEKSTINA0.000.0000
2009-05-078517CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-05-078515CTLSGSI0031104290TELEKOM SLOVENIJE159.00159.97160060
2009-05-078517CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-05-078517CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-05-078517CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-05-078517CTUBGSI0031103441SWATY0.000.0000
2009-05-078526DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-05-078517CVHDRSI0021111313VIPA HOLDING3.003.8013262
2009-05-078518BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-05-078518BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-05-078517CVLJGSI0031100694VELANA0.000.0000
2009-05-078517CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-05-078517CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-05-078517CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-05-078518BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-05-078516CZTOGSI0031108440?ITO0.000.0000
2009-05-078517CZV2RSI0021112154ZVON DVA HOLDING1.001.505144
2009-05-078517CZVHRSI0021111776ZVON ENA HOLDING3.003.00356913
2009-05-078521FZVIRSI0021111784ZVON ENA ID5.005.816947
2009-05-078516CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0017.723758058
Stevilo zapisov: 186