Tecajnica Ljubljanske borze za dan '2009-06-01'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-06-0110218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-06-0110218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-06-0110218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-06-0110218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-06-0110218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-06-0110218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-06-0110216CABKNSI0021108608ABANKA57.0057.00251
2009-06-0110216CAELGSI0031103276AERODROM LJUBLJANA33.0033.021104
2009-06-0110217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA11.0011.01101
2009-06-0110217CAPOGSI0031113424ALPOS0.000.0000
2009-06-0110217CATPGSI0021112162AKTIVA NALO?BE4.003.616317
2009-06-0110218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-06-0110218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-06-0110218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-06-0110218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-06-0110218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-06-0110218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-06-0110218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-06-0110217CCETGSI0031100843CETIS0.000.0000
2009-06-0110217CCICGSI0031103805CINKARNA CELJE54.0054.90181
2009-06-0110218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-06-0110217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-06-0110218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-06-0110217CDFNRSI0031113945D NALO?BE0.000.0000
2009-06-0110218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-06-0110216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-06-0110218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-06-0110218BDRS1SI0032102244DARS0.000.0000
2009-06-0110218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-06-0110218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-06-0110226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-06-0110226DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-06-0110216CETOGSI0031101338ETOL138.00138.0041
2009-06-0110218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-06-0110218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-06-0110218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-06-0110218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-06-0110218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-06-0110218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-06-0110218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-06-0110218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-06-0110218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-06-0110218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-06-0110217CFINRSI0021113962FINETOL0.000.0000
2009-06-0110218BFMR1SI0032102285FMR0.000.0000
2009-06-0110217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-06-0110217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-06-0110215CGRVGSI0031104076GORENJE10.0010.60473127
2009-06-0110217CGSBGSI0031101296GEA0.000.0000
2009-06-0110217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-06-0110217CHDOGSI0031101148HELIOS, DOM?ALE354.00376.005716
2009-06-0110216CIALGSI0031107046ISKRA AVTOELEKTRIKA33.0033.151151
2009-06-0110215CIEKGSI0031100090INTEREUROPA7.007.10386918
2009-06-0110217CIELGSI0031110263ELMO0.000.0000
2009-06-0110217CIFFRSI0021110760INFOND HOLDING2.002.203703
2009-06-0110217CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-06-0110217CIHPGSI0031107459INLES0.000.0000
2009-06-0110220VINDDYSI0021401136INFOND DYNAMIC3.004.008126
2009-06-0110220VINDGLSI0021401128INFOND GLOBAL8.008.707315
2009-06-0110217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-06-0110216CITBGSI0031102070ISTRABENZ10.0011.0070114
2009-06-0110217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-06-0110217CJPIGSI0031109109JAVOR PIVKA4.004.10361
2009-06-0110217CJTKGSI0031107863JUTEKS49.0049.00323
2009-06-0110218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-06-0110218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-06-0110218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-06-0110216CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.60107821
2009-06-0110218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-06-0110218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-06-0110217PKDHPSI0031200502KD GROUP40.0040.00203
2009-06-0110217CKDHRSI0031110461KD GROUP59.0058.6213814
2009-06-0110221FKDIRSI0021113418KD ID4.004.60280911
2009-06-0110215CKRKGSI0031102120KRKA69.0069.9315962196
2009-06-0110217CKSFRSI0021113855KS NALO?BE0.000.0000
2009-06-0110215CLKPGSI0031101346LUKA KOPER24.0025.001254
2009-06-0110217CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-06-0110216CMAJGSI0031108200MLINOTEST0.000.0000
2009-06-0110217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-06-0110217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-06-0110215CMELRSI0031100082MERCATOR162.00168.0011210
2009-06-0110218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-06-0110217CMIPGSI0031109695MIP0.000.0000
2009-06-0110217CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2009-06-0110217CMKOGSI0031101304MELAMIN0.000.0000
2009-06-0110217CMKTGSI0031100942MKT PRINT0.000.0000
2009-06-0110217CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-06-0110220VMPBLSI0021400021MP-BALKAN.SI24.0024.50201
2009-06-0110220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-06-0110217CMPLRSI0021110844MEDVE?EK PU?NIK11.0011.501531
2009-06-0110217CMR0RSI0021111990MERCATA0.000.0000
2009-06-0110217CMR1RSI0021113111M10.000.0000
2009-06-0110216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-06-0110217CNALNSI0031102690NAMA0.000.0000
2009-06-0110221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.976486928
2009-06-0110217CNF2RSI0021112006NFD HOLDING4.004.7014359
2009-06-0110216CNIKNSI0031100793NIKA0.000.0000
2009-06-0110218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-06-0110218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-06-0110218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-06-0110218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-06-0110218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-06-0110218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-06-0110218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-06-0110218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-06-0110218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-06-0110218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-06-0110218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-06-0110219IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-06-0110219IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-06-0110220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.0000
2009-06-0110218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-06-0110218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-06-0110215CPETGSI0031102153PETROL262.00262.807512
2009-06-0110216CPILRSI0031107418PIVOVARNA LA?KO39.0039.374105
2009-06-0110218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-06-0110217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-06-0110216CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.052403
2009-06-0110217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-06-0110218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-06-0110218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-06-0110218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-06-0110218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-06-0110216PPRBPSI0021200405PROBANKA0.000.0000
2009-06-0110218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-06-0110217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-06-0110217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.65951
2009-06-0110218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-06-0110218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-06-0110218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-06-0110218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-06-0110218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-06-0110218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-06-0110218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-06-0110218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA105.00105.0051
2009-06-0110218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-06-0110218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-06-0110218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-06-0110218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-06-0110218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-06-0110218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-06-0110218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-06-0110218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-06-0110218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-06-0110218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-06-0110218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-06-0110218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-06-0110218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-06-0110218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-06-0110216CSALRSI0031110453SALUS, LJUBLJANA490.00490.0032
2009-06-0110216CSAVASI0031108457SAVA246.00245.00803
2009-06-0110218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-06-0110217CSINGSI0021111396SIVENT0.000.0000
2009-06-0110218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-06-0110217CSKDRSI0031110164KD0.000.0000
2009-06-0110217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-06-0110221FSNOGSI0021113632KRONA SENIOR6.006.1012659
2009-06-0110218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.3013948
2009-06-0110218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-06-0110218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-06-0110217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-06-0110226DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-06-0110226DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-06-0110216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-06-0110217CTEAGSI0031102211TEKSTINA0.000.0000
2009-06-0110217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-06-0110215CTLSGSI0031104290TELEKOM SLOVENIJE171.00173.4143020
2009-06-0110217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-06-0110217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-06-0110217CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-06-0110217CTUBGSI0031103441SWATY0.000.0000
2009-06-0110226DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-06-0110226DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-06-0110217CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-06-0110218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-06-0110218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-06-0110217CVLJGSI0031100694VELANA0.000.0000
2009-06-0110217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-06-0110217CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-06-0110217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-06-0110218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-06-0110216CZTOGSI0031108440?ITO85.0085.00241
2009-06-0110217CZV2RSI0021112154ZVON DVA HOLDING0.000.0000
2009-06-0110217CZVHRSI0021111776ZVON ENA HOLDING2.002.9512007
2009-06-0110221FZVIRSI0021111784ZVON ENA ID6.006.153906
2009-06-0110216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV18.0018.703247
Stevilo zapisov: 186