Tecajnica Ljubljanske borze za dan '2009-05-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-05-269818BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-05-269818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-05-269818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-05-269818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-05-269818BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-05-269818BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-05-269816CABKNSI0021108608ABANKA52.0054.003708
2009-05-269816CAELGSI0031103276AERODROM LJUBLJANA33.0033.0086024
2009-05-269817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA12.0012.15481
2009-05-269817CAPOGSI0031113424ALPOS0.000.0000
2009-05-269817CATPGSI0021112162AKTIVA NALO?BE5.005.50324133
2009-05-269818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-05-269818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-05-269818BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-05-269818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-05-269818BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-05-269818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-05-269818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-05-269817CCETGSI0031100843CETIS0.000.0000
2009-05-269817CCICGSI0031103805CINKARNA CELJE55.0055.00171
2009-05-269818BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-05-269817CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-05-269818BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-05-269817CDFNRSI0031113945D NALO?BE0.000.0000
2009-05-269818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-05-269816CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-05-269818BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-05-269818BDRS1SI0032102244DARS0.000.0000
2009-05-269818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-05-269818BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-05-269826DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-05-269826DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-05-269816CETOGSI0031101338ETOL140.00140.00532
2009-05-269818BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-05-269818BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-05-269818BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-05-269818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-05-269818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-05-269818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-05-269818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-05-269818BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-05-269818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-05-269818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-05-269817CFINRSI0021113962FINETOL0.000.0000
2009-05-269818BFMR1SI0032102285FMR0.000.0000
2009-05-269817CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-05-269817CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-05-269815CGRVGSI0031104076GORENJE10.0010.50446613
2009-05-269817CGSBGSI0031101296GEA7.007.5013181
2009-05-269817CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-05-269817CHDOGSI0031101148HELIOS, DOM?ALE382.00382.0011
2009-05-269816CIALGSI0031107046ISKRA AVTOELEKTRIKA33.0033.003393
2009-05-269815CIEKGSI0031100090INTEREUROPA7.007.002048736
2009-05-269817CIELGSI0031110263ELMO0.000.0000
2009-05-269817CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-05-269817CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-05-269817CIHPGSI0031107459INLES0.000.0000
2009-05-269820VINDDYSI0021401136INFOND DYNAMIC3.003.70131
2009-05-269820VINDGLSI0021401128INFOND GLOBAL8.008.5411134
2009-05-269817CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-05-269816CITBGSI0031102070ISTRABENZ12.0011.5162522
2009-05-269817CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-05-269817CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-05-269817CJTKGSI0031107863JUTEKS44.0044.90101
2009-05-269818BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-05-269818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-05-269818BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-05-269816CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.42334324
2009-05-269818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-05-269818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-05-269817PKDHPSI0031200502KD GROUP34.0034.001046
2009-05-269817CKDHRSI0031110461KD GROUP60.0060.50506
2009-05-269821FKDIRSI0021113418KD ID4.004.126226
2009-05-269815CKRKGSI0031102120KRKA67.0067.0911613213
2009-05-269817CKSFRSI0021113855KS NALO?BE0.000.0000
2009-05-269815CLKPGSI0031101346LUKA KOPER24.0023.9010319
2009-05-269817CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-05-269816CMAJGSI0031108200MLINOTEST0.000.0000
2009-05-269817CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-05-269817CMDURSI0021111602MEDVE?EK PU?NIK DZU153.00153.9011
2009-05-269815CMELRSI0031100082MERCATOR166.00168.0083917
2009-05-269818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-05-269817CMILGSI0031111162LESNINA0.000.0000
2009-05-269817CMIPGSI0031109695MIP0.000.0000
2009-05-269817CMKIRSI0021113194MAKSIMA INVEST4.004.3020006
2009-05-269817CMKOGSI0031101304MELAMIN0.000.0000
2009-05-269817CMKTGSI0031100942MKT PRINT0.000.0000
2009-05-269817CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-05-269820VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-05-269820IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-05-269817CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-05-269817CMR0RSI0021111990MERCATA0.000.0000
2009-05-269817CMR1RSI0021113111M12.002.011121
2009-05-269816CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-05-269817CNALNSI0031102690NAMA0.000.0000
2009-05-269821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.934330629
2009-05-269817CNF2RSI0021112006NFD HOLDING4.004.66300012
2009-05-269816CNIKNSI0031100793NIKA0.000.0000
2009-05-269818BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-05-269818BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-05-269818BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-05-269818BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-05-269818BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-05-269818BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-05-269818BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-05-269818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-05-269818BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-05-269818BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-05-269818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-05-269819IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-05-269819IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-05-269820VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.69106626
2009-05-269818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-05-269818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-05-269815CPETGSI0031102153PETROL269.00273.0016012
2009-05-269816CPILRSI0031107418PIVOVARNA LA?KO39.0039.7898424
2009-05-269818BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-05-269817CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-05-269816CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.80398714
2009-05-269817PPPDGSI0021200645PRVA GROUP0.000.0000
2009-05-269818BPRB10SI0022102840PROBANKA 10. IZDAJA97.0097.4011
2009-05-269818BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-05-269818BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-05-269818BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-05-269816PPRBPSI0021200405PROBANKA0.000.0000
2009-05-269818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA100.00100.00101
2009-05-269817PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-05-269817CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-05-269818BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-05-269818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-05-269818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-05-269818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-05-269818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-05-269818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-05-269818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-05-269818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-05-269818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-05-269818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-05-269818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-05-269818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-05-269818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-05-269818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-05-269818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-05-269818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-05-269818BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-05-269818BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-05-269818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-05-269818BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-05-269818BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-05-269818BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-05-269816CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-05-269816CSAVASI0031108457SAVA248.00246.006110
2009-05-269818BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-05-269817CSINGSI0021111396SIVENT0.000.0000
2009-05-269818BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-05-269817CSKDRSI0031110164KD0.000.0000
2009-05-269817CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-05-269821FSNOGSI0021113632KRONA SENIOR5.005.902003
2009-05-269818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.57216221
2009-05-269818BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-05-269818BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-05-269817CST1RSI0021112105HRAM HOLDING0.000.0000
2009-05-269826DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-05-269826DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-05-269816CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-05-269817CTEAGSI0031102211TEKSTINA0.000.0000
2009-05-269817CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-05-269815CTLSGSI0031104290TELEKOM SLOVENIJE169.00169.9189540
2009-05-269817CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-05-269817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-05-269817CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-05-269817CTUBGSI0031103441SWATY0.000.0000
2009-05-269826DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-05-269826DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-05-269817CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-05-269818BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-05-269818BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-05-269817CVLJGSI0031100694VELANA0.000.0000
2009-05-269817CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-05-269817CZM2RSI0021111982ZLATA MONETA II1.001.291503
2009-05-269817CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-05-269818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-05-269816CZTOGSI0031108440?ITO82.0082.4051
2009-05-269817CZV2RSI0021112154ZVON DVA HOLDING1.001.267227
2009-05-269817CZVHRSI0021111776ZVON ENA HOLDING2.002.538014114
2009-05-269821FZVIRSI0021111784ZVON ENA ID6.006.022055
2009-05-269816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV18.0018.407908
Stevilo zapisov: 187