Tecajnica Ljubljanske borze za dan '2009-11-24'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-11-2422718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-11-2422718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-11-2422718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-11-2422718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-11-2422718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-11-2422718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-11-2422716CABKNSI0021108608ABANKA0.000.0000
2009-11-2422716CAELGSI0031103276AERODROM LJUBLJANA35.0034.9595815
2009-11-2422717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-11-2422717CAPOGSI0031113424ALPOS0.000.0000
2009-11-2422717CATPGSI0021112162AKTIVA NALO?BE5.005.307847
2009-11-2422718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-11-2422718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-11-2422718BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-11-2422718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-11-2422718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-11-2422718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-11-2422718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-11-2422718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-11-2422717CCETGSI0031100843CETIS0.000.0000
2009-11-2422717CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-11-2422718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-11-2422717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-11-2422718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-11-2422717CDFNRSI0031113945D NALO?BE0.000.0000
2009-11-2422718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-11-2422716CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-11-2422718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-11-2422718BDRS1SI0032102244DARS0.000.0000
2009-11-2422718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-11-2422718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-11-2422726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-11-2422726DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-11-2422716CETOGSI0031101338ETOL0.000.0000
2009-11-2422718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-11-2422718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-11-2422718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-11-2422718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-11-2422718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-11-2422718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-11-2422718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-11-2422718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-11-2422718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-11-2422718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-11-2422718BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-11-2422717CFINRSI0021113962FINETOL0.000.0000
2009-11-2422717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-11-2422717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-11-2422715CGRVGSI0031104076GORENJE13.0013.61384213
2009-11-2422717CGSBGSI0031101296GEA0.000.0000
2009-11-2422717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-11-2422717CHDOGSI0031101148HELIOS, DOM?ALE0.000.004571
2009-11-2422716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-11-2422715CIEKGSI0031100090INTEREUROPA6.006.2720007
2009-11-2422717CIELGSI0031110263ELMO0.000.0000
2009-11-2422717CIFFRSI0021110760INFOND HOLDING0.000.10401
2009-11-2422717CIFHRSI0021113087CENTER NALO?BE0.000.10261
2009-11-2422717CIHPGSI0031107459INLES0.000.0000
2009-11-2422720VINDDYSI0021401136INFOND DYNAMIC4.004.553478
2009-11-2422720VINDGLSI0021401128INFOND GLOBAL9.009.76105712
2009-11-2422717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-11-2422716CITBGSI0031102070ISTRABENZ0.000.0000
2009-11-2422717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-11-2422717CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-11-2422717CJTKGSI0031107863JUTEKS0.000.0000
2009-11-2422718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-11-2422718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-11-2422718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-11-2422715CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.98129424
2009-11-2422718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-11-2422718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-11-2422717PKDHPSI0031200502KD GROUP19.0019.80302
2009-11-2422717CKDHRSI0031110461KD GROUP51.0050.7930012
2009-11-2422721FKDIRSI0021113418KD ID5.005.41458425
2009-11-2422715CKRKGSI0031102120KRKA69.0068.9616226288
2009-11-2422717CKSFRSI0021113855KS NALO?BE0.000.60171
2009-11-2422715CLKPGSI0031101346LUKA KOPER25.0025.9929910
2009-11-2422717CMAHRSI0021111511MAKSIMA HOLDING0.000.161515
2009-11-2422716CMAJGSI0031108200MLINOTEST0.000.0000
2009-11-2422717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-11-2422717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-11-2422715CMELRSI0031100082MERCATOR165.00165.1022219
2009-11-2422718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-11-2422717CMKIRSI0021113194MAKSIMA INVEST3.003.503585
2009-11-2422717CMKOGSI0031101304MELAMIN0.000.0000
2009-11-2422717CMLHRSI0021110588MODRA LINIJA HOLDING8.008.502701
2009-11-2422720VMPBLSI0021400021MP-BALKAN.SI24.0026.351913
2009-11-2422720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-11-2422717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-11-2422717CMR0RSI0021111990MERCATA0.000.0000
2009-11-2422717CMR1RSI0021113111M10.000.0000
2009-11-2422716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-11-2422717CNALNSI0031102690NAMA0.000.0000
2009-11-2422721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.883637812
2009-11-2422717CNF2RSI0021112006NFD HOLDING3.003.86158813
2009-11-2422716CNIKNSI0031100793NIKA0.000.0000
2009-11-2422718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-11-2422718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-11-2422718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-11-2422718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-11-2422718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-11-2422718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-11-2422718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-11-2422718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-11-2422719IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-11-2422719IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-11-2422720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.67148427
2009-11-2422718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-11-2422718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-11-2422718BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-11-2422715CPETGSI0031102153PETROL324.00325.0016422
2009-11-2422716CPILRSI0031107418PIVOVARNA LA?KO25.0025.50351
2009-11-2422718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-11-2422717CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-11-2422716CPOSRSI0021110513POZAVAROVALNICA SAVA14.0013.83161112
2009-11-2422717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-11-2422718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-11-2422718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-11-2422718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-11-2422718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-11-2422716PPRBPSI0021200405PROBANKA0.000.0000
2009-11-2422718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA99.0099.9911
2009-11-2422717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-11-2422717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-11-2422718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-11-2422718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.503501
2009-11-2422718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-11-2422718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-11-2422718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-11-2422718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-11-2422718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-11-2422718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-11-2422718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-11-2422718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-11-2422718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-11-2422718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-11-2422718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-11-2422718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-11-2422718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-11-2422718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-11-2422718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-11-2422718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-11-2422718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-11-2422718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-11-2422718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-11-2422718BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-11-2422718BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-11-2422716CSALRSI0031110453SALUS, LJUBLJANA460.00460.0011
2009-11-2422716CSAVASI0031108457SAVA207.00208.00837
2009-11-2422718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-11-2422717CSINGSI0021111396SIVENT0.000.0000
2009-11-2422717CSKDRSI0031110164KD500.00500.0031
2009-11-2422717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-11-2422721FSNOGSI0021113632KRONA SENIOR6.006.971530221
2009-11-2422718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.05720321
2009-11-2422718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-11-2422718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-11-2422717CST1RSI0021112105HRAM HOLDING2.002.094541
2009-11-2422726DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-11-2422716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-11-2422717CTEAGSI0031102211TEKSTINA0.000.0000
2009-11-2422717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-11-2422715CTLSGSI0031104290TELEKOM SLOVENIJE137.00137.9834820
2009-11-2422717CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-11-2422717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-11-2422717CTRSGSI0021112238TRIGLAV NALO?BE0.000.55691
2009-11-2422726DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-11-2422717CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-11-2422718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-11-2422717CVLJGSI0031100694VELANA0.000.0000
2009-11-2422717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-11-2422717CZM2RSI0021111982ZLATA MONETA II1.001.254704
2009-11-2422718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-11-2422716CZTOGSI0031108440?ITO78.0078.002034
2009-11-2422717CZV2RSI0021112154ZVON DVA HOLDING0.000.51981
2009-11-2422717CZVHRSI0021111776ZVON ENA HOLDING2.002.605001
2009-11-2422721FZVIRSI0021111784ZVON ENA ID6.006.50137510
2009-11-2422716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0027.00713
Stevilo zapisov: 178