Tecajnica Ljubljanske borze za dan '2009-11-12'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-11-1221918BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-11-1221918BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-11-1221918BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-11-1221918BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-11-1221918BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-11-1221918BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-11-1221916CABKNSI0021108608ABANKA0.000.0000
2009-11-1221916CAELGSI0031103276AERODROM LJUBLJANA35.0035.55203
2009-11-1221917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-11-1221917CAPOGSI0031113424ALPOS0.000.0000
2009-11-1221917CATPGSI0021112162AKTIVA NALO?BE5.005.303613
2009-11-1221918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-11-1221918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-11-1221918BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-11-1221918BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-11-1221918BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-11-1221918BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-11-1221918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-11-1221918BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-11-1221917CCETGSI0031100843CETIS0.000.0000
2009-11-1221917CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-11-1221918BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-11-1221917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-11-1221918BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-11-1221917CDFNRSI0031113945D NALO?BE0.000.0000
2009-11-1221918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-11-1221916CDPRGSI0031107079DELO PRODAJA27.0027.456002
2009-11-1221918BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-11-1221918BDRS1SI0032102244DARS0.000.0000
2009-11-1221918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-11-1221918BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-11-1221926DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-11-1221926DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-11-1221916CETOGSI0031101338ETOL0.000.0000
2009-11-1221918BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-11-1221918BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-11-1221918BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-11-1221918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-11-1221918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-11-1221918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-11-1221918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-11-1221918BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-11-1221918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-11-1221918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-11-1221918BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-11-1221917CFINRSI0021113962FINETOL0.000.0000
2009-11-1221917CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-11-1221917CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-11-1221915CGRVGSI0031104076GORENJE13.0013.791213419
2009-11-1221917CGSBGSI0031101296GEA0.000.0000
2009-11-1221917CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-11-1221917CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-11-1221916CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-11-1221915CIEKGSI0031100090INTEREUROPA6.006.63154311
2009-11-1221917CIELGSI0031110263ELMO0.000.0000
2009-11-1221917CIFFRSI0021110760INFOND HOLDING0.000.08230018
2009-11-1221917CIFHRSI0021113087CENTER NALO?BE0.000.10742
2009-11-1221917CIHPGSI0031107459INLES0.000.0000
2009-11-1221920VINDDYSI0021401136INFOND DYNAMIC4.004.5565421
2009-11-1221920VINDGLSI0021401128INFOND GLOBAL9.009.77137025
2009-11-1221917CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-11-1221916CITBGSI0031102070ISTRABENZ7.007.022402
2009-11-1221917CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-11-1221917CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-11-1221917CJTKGSI0031107863JUTEKS0.000.0000
2009-11-1221918BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-11-1221918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-11-1221918BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-11-1221915CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR13.0013.75354837
2009-11-1221918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-11-1221918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-11-1221917PKDHPSI0031200502KD GROUP21.0021.50687
2009-11-1221917CKDHRSI0031110461KD GROUP51.0051.5531920
2009-11-1221921FKDIRSI0021113418KD ID5.005.60315716
2009-11-1221915CKRKGSI0031102120KRKA72.0072.342527103
2009-11-1221917CKSFRSI0021113855KS NALO?BE0.000.50161
2009-11-1221915CLKPGSI0031101346LUKA KOPER27.0027.301001
2009-11-1221917CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-11-1221916CMAJGSI0031108200MLINOTEST0.000.0000
2009-11-1221917CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-11-1221917CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-11-1221915CMELRSI0031100082MERCATOR173.00174.951889
2009-11-1221918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-11-1221917CMKIRSI0021113194MAKSIMA INVEST4.004.00382
2009-11-1221917CMKOGSI0031101304MELAMIN0.000.0000
2009-11-1221917CMKTGSI0031100942MKT PRINT0.000.0000
2009-11-1221917CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-11-1221920VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-11-1221920IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-11-1221917CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-11-1221917CMR0RSI0021111990MERCATA0.000.0000
2009-11-1221917CMR1RSI0021113111M10.000.0000
2009-11-1221916CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-11-1221917CNALNSI0031102690NAMA0.000.0000
2009-11-1221921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.9010571234
2009-11-1221917CNF2RSI0021112006NFD HOLDING3.003.70662531
2009-11-1221916CNIKNSI0031100793NIKA0.000.0000
2009-11-1221918BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-11-1221918BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-11-1221918BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-11-1221918BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-11-1221918BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-11-1221918BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-11-1221918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-11-1221918BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-11-1221918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-11-1221919IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.891821
2009-11-1221919IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-11-1221920VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6748863
2009-11-1221918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-11-1221918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-11-1221918BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-11-1221915CPETGSI0031102153PETROL323.00322.9165428
2009-11-1221916CPILRSI0031107418PIVOVARNA LA?KO26.0026.5060513
2009-11-1221918BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-11-1221917CPOPGSI0031108226PLAMA - PUR13.0013.3010644
2009-11-1221916CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.99651
2009-11-1221917PPPDGSI0021200645PRVA GROUP0.000.0000
2009-11-1221918BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-11-1221918BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-11-1221918BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-11-1221918BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-11-1221916PPRBPSI0021200405PROBANKA0.000.0000
2009-11-1221918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-11-1221917PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-11-1221917CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-11-1221918BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-11-1221918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-11-1221918BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-11-1221918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-11-1221918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-11-1221918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-11-1221918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-11-1221918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-11-1221918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-11-1221918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-11-1221918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-11-1221918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-11-1221918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-11-1221918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-11-1221918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-11-1221918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-11-1221918BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-11-1221918BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-11-1221918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-11-1221918BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-11-1221918BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-11-1221918BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-11-1221918BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-11-1221916CSALRSI0031110453SALUS, LJUBLJANA463.00463.0011
2009-11-1221916CSAVASI0031108457SAVA209.00208.00204
2009-11-1221918BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-11-1221917CSINGSI0021111396SIVENT0.000.0000
2009-11-1221917CSKDRSI0031110164KD0.000.0000
2009-11-1221917CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-11-1221921FSNOGSI0021113632KRONA SENIOR6.006.8032063
2009-11-1221918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00104.00332614
2009-11-1221918BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-11-1221918BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-11-1221917CST1RSI0021112105HRAM HOLDING0.000.0000
2009-11-1221926DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-11-1221916CTCRGSI0031100637TERME ?ATE?179.00179.00133
2009-11-1221917CTEAGSI0031102211TEKSTINA0.000.0000
2009-11-1221917CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-11-1221915CTLSGSI0031104290TELEKOM SLOVENIJE146.00146.4917424
2009-11-1221917CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-11-1221917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-11-1221917CTRSGSI0021112238TRIGLAV NALO?BE0.000.541284
2009-11-1221926DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-11-1221917CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-11-1221918BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-11-1221917CVLJGSI0031100694VELANA0.000.0000
2009-11-1221917CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-11-1221917CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-11-1221918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-11-1221916CZTOGSI0031108440?ITO77.0077.60114
2009-11-1221917CZV2RSI0021112154ZVON DVA HOLDING0.000.508048
2009-11-1221917CZVHRSI0021111776ZVON ENA HOLDING1.002.004747
2009-11-1221921FZVIRSI0021111784ZVON ENA ID6.006.71935
2009-11-1221916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV27.0027.50121512
Stevilo zapisov: 180