Tecajnica Ljubljanske borze za dan '2009-05-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-05-259718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-05-259718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-05-259718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-05-259718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-05-259718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-05-259718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-05-259716CABKNSI0021108608ABANKA55.0055.00181
2009-05-259716CAELGSI0031103276AERODROM LJUBLJANA33.0033.10703
2009-05-259717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-05-259717CAPOGSI0031113424ALPOS0.000.0000
2009-05-259717CATPGSI0021112162AKTIVA NALO?BE5.005.304519
2009-05-259718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-05-259718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-05-259718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-05-259718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-05-259718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-05-259718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-05-259718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-05-259717CCETGSI0031100843CETIS0.000.0000
2009-05-259717CCICGSI0031103805CINKARNA CELJE53.0053.00341
2009-05-259718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-05-259717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-05-259718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-05-259717CDFNRSI0031113945D NALO?BE1.001.203937
2009-05-259718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-05-259716CDPRGSI0031107079DELO PRODAJA29.0029.00201
2009-05-259718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-05-259718BDRS1SI0032102244DARS0.000.0000
2009-05-259718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-05-259718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-05-259726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-05-259726DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-05-259716CETOGSI0031101338ETOL0.000.0000
2009-05-259718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-05-259718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-05-259718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-05-259718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-05-259718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-05-259718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-05-259718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-05-259718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-05-259718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-05-259718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-05-259717CFINRSI0021113962FINETOL0.000.0000
2009-05-259718BFMR1SI0032102285FMR0.000.0000
2009-05-259717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-05-259717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-05-259715CGRVGSI0031104076GORENJE10.0010.58421123
2009-05-259717CGSBGSI0031101296GEA7.007.6014577
2009-05-259717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-05-259717CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-05-259716CIALGSI0031107046ISKRA AVTOELEKTRIKA32.0032.702202
2009-05-259715CIEKGSI0031100090INTEREUROPA7.007.00518718
2009-05-259717CIELGSI0031110263ELMO0.000.0000
2009-05-259717CIFFRSI0021110760INFOND HOLDING2.002.749003
2009-05-259717CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-05-259717CIHPGSI0031107459INLES0.000.0000
2009-05-259720VINDDYSI0021401136INFOND DYNAMIC3.003.851222
2009-05-259720VINDGLSI0021401128INFOND GLOBAL8.008.54691
2009-05-259717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-05-259716CITBGSI0031102070ISTRABENZ12.0011.99702
2009-05-259717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-05-259717CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-05-259717CJTKGSI0031107863JUTEKS44.0044.90101
2009-05-259718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-05-259718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-05-259718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-05-259716CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.63488336
2009-05-259718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-05-259718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-05-259717PKDHPSI0031200502KD GROUP34.0034.001556
2009-05-259717CKDHRSI0031110461KD GROUP59.0059.05569
2009-05-259721FKDIRSI0021113418KD ID4.004.29267716
2009-05-259715CKRKGSI0031102120KRKA68.0067.7211705219
2009-05-259717CKSFRSI0021113855KS NALO?BE0.000.0000
2009-05-259715CLKPGSI0031101346LUKA KOPER23.0023.80212717
2009-05-259717CMAHRSI0021111511MAKSIMA HOLDING0.000.49612
2009-05-259716CMAJGSI0031108200MLINOTEST0.000.0000
2009-05-259717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-05-259717CMDURSI0021111602MEDVE?EK PU?NIK DZU192.00192.0011
2009-05-259715CMELRSI0031100082MERCATOR166.00166.4653213
2009-05-259718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-05-259717CMILGSI0031111162LESNINA0.000.0000
2009-05-259717CMIPGSI0031109695MIP0.000.0000
2009-05-259717CMKIRSI0021113194MAKSIMA INVEST4.004.2920001
2009-05-259717CMKOGSI0031101304MELAMIN0.000.0000
2009-05-259717CMKTGSI0031100942MKT PRINT0.000.0000
2009-05-259717CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-05-259720VMPBLSI0021400021MP-BALKAN.SI22.0022.90801
2009-05-259720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-05-259717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-05-259717CMR0RSI0021111990MERCATA0.000.0000
2009-05-259717CMR1RSI0021113111M12.002.011931
2009-05-259716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-05-259717CNALNSI0031102690NAMA0.000.0000
2009-05-259721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.951712714
2009-05-259717CNF2RSI0021112006NFD HOLDING4.004.60200010
2009-05-259716CNIKNSI0031100793NIKA0.000.0000
2009-05-259718BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-05-259718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-05-259718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-05-259718BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-05-259718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-05-259718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-05-259718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-05-259718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-05-259718BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-05-259718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-05-259718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-05-259719IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-05-259719IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-05-259720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.676281
2009-05-259718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-05-259718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-05-259715CPETGSI0031102153PETROL268.00265.274311
2009-05-259716CPILRSI0031107418PIVOVARNA LA?KO40.0040.00368448
2009-05-259718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-05-259717CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-05-259716CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.6011347
2009-05-259717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-05-259718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-05-259718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-05-259718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-05-259718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-05-259716PPRBPSI0021200405PROBANKA0.000.0000
2009-05-259718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-05-259717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-05-259717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-05-259718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-05-259718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA92.0092.501321
2009-05-259718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-05-259718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-05-259718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-05-259718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-05-259718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-05-259718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-05-259718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-05-259718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-05-259718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-05-259718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-05-259718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-05-259718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-05-259718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-05-259718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-05-259718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-05-259718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-05-259718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-05-259718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-05-259718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-05-259718BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA102.00102.20101
2009-05-259716CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-05-259716CSAVASI0031108457SAVA244.00250.007513
2009-05-259718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-05-259717CSINGSI0021111396SIVENT0.000.0000
2009-05-259718BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-05-259717CSKDRSI0031110164KD0.000.0000
2009-05-259717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-05-259721FSNOGSI0021113632KRONA SENIOR5.005.88197212
2009-05-259718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.55684634
2009-05-259718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-05-259718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-05-259717CST1RSI0021112105HRAM HOLDING0.000.0000
2009-05-259726DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-05-259726DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-05-259716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-05-259717CTEAGSI0031102211TEKSTINA0.000.0000
2009-05-259717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-05-259715CTLSGSI0031104290TELEKOM SLOVENIJE172.00171.9051520
2009-05-259717CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-05-259717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-05-259717CTRSGSI0021112238TRIGLAV NALO?BE1.001.161132
2009-05-259717CTUBGSI0031103441SWATY0.000.0000
2009-05-259726DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-05-259726DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-05-259717CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-05-259718BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-05-259718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-05-259717CVLJGSI0031100694VELANA0.000.0000
2009-05-259717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-05-259717CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-05-259717CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-05-259718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-05-259716CZTOGSI0031108440?ITO0.000.0000
2009-05-259717CZV2RSI0021112154ZVON DVA HOLDING1.001.3761959
2009-05-259717CZVHRSI0021111776ZVON ENA HOLDING2.002.693925
2009-05-259721FZVIRSI0021111784ZVON ENA ID6.006.091304
2009-05-259716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV18.0018.72232218
Stevilo zapisov: 187