Tecajnica Ljubljanske borze za dan '2009-05-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-05-2910118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-05-2910118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-05-2910118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-05-2910118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-05-2910118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-05-2910118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-05-2910116CABKNSI0021108608ABANKA0.000.0000
2009-05-2910116CAELGSI0031103276AERODROM LJUBLJANA32.0032.5073615
2009-05-2910117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-05-2910117CAPOGSI0031113424ALPOS0.000.0000
2009-05-2910117CATPGSI0021112162AKTIVA NALO?BE4.004.50157420
2009-05-2910118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-05-2910118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-05-2910118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-05-2910118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-05-2910118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-05-2910118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-05-2910118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-05-2910117CCETGSI0031100843CETIS0.000.0000
2009-05-2910117CCICGSI0031103805CINKARNA CELJE54.0054.90121
2009-05-2910118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-05-2910117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-05-2910118BDEO1SI0032102350DEOS 1. IZDAJA100.00100.02131
2009-05-2910117CDFNRSI0031113945D NALO?BE0.000.0000
2009-05-2910118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-05-2910116CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-05-2910118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-05-2910118BDRS1SI0032102244DARS0.000.0000
2009-05-2910118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-05-2910118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-05-2910126DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-05-2910126DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-05-2910116CETOGSI0031101338ETOL0.000.0000
2009-05-2910118BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-05-2910118BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-05-2910118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-05-2910118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-05-2910118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-05-2910118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-05-2910118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-05-2910118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-05-2910118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-05-2910118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-05-2910117CFINRSI0021113962FINETOL0.000.0000
2009-05-2910118BFMR1SI0032102285FMR0.000.0000
2009-05-2910117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-05-2910117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-05-2910115CGRVGSI0031104076GORENJE10.0010.36182221
2009-05-2910117CGSBGSI0031101296GEA7.007.5021
2009-05-2910117CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-05-2910117CHDOGSI0031101148HELIOS, DOM?ALE399.00400.0084
2009-05-2910116CIALGSI0031107046ISKRA AVTOELEKTRIKA32.0032.202001
2009-05-2910115CIEKGSI0031100090INTEREUROPA7.007.09513
2009-05-2910117CIELGSI0031110263ELMO0.000.0000
2009-05-2910117CIFFRSI0021110760INFOND HOLDING2.002.7430008
2009-05-2910117CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-05-2910117CIHPGSI0031107459INLES0.000.0000
2009-05-2910120VINDDYSI0021401136INFOND DYNAMIC3.003.85682
2009-05-2910120VINDGLSI0021401128INFOND GLOBAL8.008.626575
2009-05-2910117CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-05-2910116CITBGSI0031102070ISTRABENZ11.0011.001104
2009-05-2910117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-05-2910117CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-05-2910117CJTKGSI0031107863JUTEKS44.0044.80101
2009-05-2910118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-05-2910118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-05-2910118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-05-2910116CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.5296614
2009-05-2910118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-05-2910118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-05-2910117PKDHPSI0031200502KD GROUP0.000.0000
2009-05-2910117CKDHRSI0031110461KD GROUP59.0058.7019126
2009-05-2910121FKDIRSI0021113418KD ID4.004.411242929
2009-05-2910115CKRKGSI0031102120KRKA68.0067.999380158
2009-05-2910117CKSFRSI0021113855KS NALO?BE0.000.611893
2009-05-2910115CLKPGSI0031101346LUKA KOPER24.0024.703655
2009-05-2910117CMAHRSI0021111511MAKSIMA HOLDING0.000.401433
2009-05-2910116CMAJGSI0031108200MLINOTEST0.000.0000
2009-05-2910117CMAPGSI0031100587MARINA PORTORO?69.0069.0021
2009-05-2910117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-05-2910115CMELRSI0031100082MERCATOR162.00164.002318
2009-05-2910118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-05-2910117CMIPGSI0031109695MIP0.000.0000
2009-05-2910117CMKIRSI0021113194MAKSIMA INVEST4.004.3020007
2009-05-2910117CMKOGSI0031101304MELAMIN0.000.0000
2009-05-2910117CMKTGSI0031100942MKT PRINT0.000.0000
2009-05-2910117CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-05-2910120VMPBLSI0021400021MP-BALKAN.SI23.0023.99573
2009-05-2910120IMPEUSI0021400013MP-EUROSTOCK.SI4.004.21501
2009-05-2910117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-05-2910117CMR0RSI0021111990MERCATA0.000.0000
2009-05-2910117CMR1RSI0021113111M10.000.0000
2009-05-2910116CMTSGSI0031103706KOMPAS MTS9.009.40661
2009-05-2910117CNALNSI0031102690NAMA0.000.0000
2009-05-2910121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.954656125
2009-05-2910117CNF2RSI0021112006NFD HOLDING4.004.70200018
2009-05-2910116CNIKNSI0031100793NIKA0.000.0000
2009-05-2910118BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-05-2910118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-05-2910118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-05-2910118BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-05-2910118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-05-2910118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-05-2910118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-05-2910118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-05-2910118BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-05-2910118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-05-2910118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-05-2910119IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-05-2910119IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-05-2910120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.69323908
2009-05-2910118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-05-2910118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-05-2910115CPETGSI0031102153PETROL257.00257.9835324
2009-05-2910116CPILRSI0031107418PIVOVARNA LA?KO39.0039.243128
2009-05-2910118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-05-2910117CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-05-2910116CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.3711803
2009-05-2910117PPPDGSI0021200645PRVA GROUP0.000.0000
2009-05-2910118BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-05-2910118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-05-2910118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-05-2910118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-05-2910116PPRBPSI0021200405PROBANKA0.000.0000
2009-05-2910118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-05-2910117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-05-2910117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-05-2910118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-05-2910118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-05-2910118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-05-2910118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-05-2910118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-05-2910118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-05-2910118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-05-2910118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-05-2910118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-05-2910118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-05-2910118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-05-2910118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-05-2910118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-05-2910118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-05-2910118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-05-2910118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-05-2910118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-05-2910118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-05-2910118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-05-2910118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.003001
2009-05-2910118BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-05-2910118BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-05-2910116CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-05-2910116CSAVASI0031108457SAVA244.00242.10523
2009-05-2910118BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-05-2910117CSINGSI0021111396SIVENT2.002.29361
2009-05-2910118BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-05-2910117CSKDRSI0031110164KD0.000.0000
2009-05-2910117CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-05-2910121FSNOGSI0021113632KRONA SENIOR6.006.0712107
2009-05-2910118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.831741
2009-05-2910118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-05-2910118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-05-2910117CST1RSI0021112105HRAM HOLDING0.000.0000
2009-05-2910126DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-05-2910126DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-05-2910116CTCRGSI0031100637TERME ?ATE?186.00186.00131
2009-05-2910117CTEAGSI0031102211TEKSTINA0.000.0000
2009-05-2910117CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-05-2910115CTLSGSI0031104290TELEKOM SLOVENIJE169.00169.10102657
2009-05-2910117CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-05-2910117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-05-2910117CTRSGSI0021112238TRIGLAV NALO?BE1.001.162642
2009-05-2910117CTUBGSI0031103441SWATY0.000.0000
2009-05-2910126DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-05-2910126DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-05-2910117CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-05-2910118BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-05-2910118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-05-2910117CVLJGSI0031100694VELANA0.000.0000
2009-05-2910117CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-05-2910117CZM2RSI0021111982ZLATA MONETA II1.001.20551
2009-05-2910117CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-05-2910118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-05-2910116CZTOGSI0031108440?ITO82.0082.5511
2009-05-2910117CZV2RSI0021112154ZVON DVA HOLDING1.001.28143212
2009-05-2910117CZVHRSI0021111776ZVON ENA HOLDING2.002.748158
2009-05-2910121FZVIRSI0021111784ZVON ENA ID6.006.101095
2009-05-2910116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV18.0018.30989044
Stevilo zapisov: 186