Tecajnica Ljubljanske borze za dan '2009-12-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-0723618BAB07SI0022102048ABANKA VIPA 7. IZDAJA100.00100.5021
2009-12-0723618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-0723618BAB09SI0022102196ABANKA VIPA 9. IZDAJA100.00100.00161
2009-12-0723618BAB10SI0022102303ABANKA VIPA 10. IZDAJA100.00100.0081
2009-12-0723618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-0723618BAB12SI0022102535ABANKA VIPA 12. IZDAJA99.0099.7010091
2009-12-0723616CABKNSI0021108608ABANKA0.000.0000
2009-12-0723616CAELGSI0031103276AERODROM LJUBLJANA34.0033.53563
2009-12-0723617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-0723617CAPOGSI0031113424ALPOS0.000.0000
2009-12-0723617CATPGSI0021112162AKTIVA NALO?BE5.005.405235
2009-12-0723618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-0723618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-0723618BBCE12SI0022102998BANKA CELJE 12. IZDAJA102.00102.0011
2009-12-0723618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-0723618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-0723618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-0723618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-0723618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-0723617CCETGSI0031100843CETIS0.000.0000
2009-12-0723617CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-0723618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-0723617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-0723618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-0723617CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-0723618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-0723616CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-0723618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-0723618BDRS1SI0032102244DARS0.000.0000
2009-12-0723618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-0723618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-0723626DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-0723626DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-0723616CETOGSI0031101338ETOL127.00127.0041
2009-12-0723618BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2009-12-0723618BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-0723618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-0723618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-0723618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-0723618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-0723618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-0723618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-0723618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-0723618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-0723618BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-0723617CFINRSI0021113962FINETOL0.000.0000
2009-12-0723617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-0723617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-0723615CGRVGSI0031104076GORENJE13.0013.124578
2009-12-0723617CGSBGSI0031101296GEA0.000.0000
2009-12-0723617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-0723617CHDOGSI0031101148HELIOS, DOM?ALE370.00370.00593
2009-12-0723616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-0723615CIEKGSI0031100090INTEREUROPA5.005.80432020
2009-12-0723617CIELGSI0031110263ELMO0.000.0000
2009-12-0723617CIFFRSI0021110760INFOND HOLDING0.000.10901
2009-12-0723617CIFHRSI0021113087CENTER NALO?BE0.000.10211
2009-12-0723617CIHPGSI0031107459INLES0.000.0000
2009-12-0723620VINDDYSI0021401136INFOND DYNAMIC4.004.481655
2009-12-0723620VINDGLSI0021401128INFOND GLOBAL9.009.6613919
2009-12-0723617CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-0723616CITBGSI0031102070ISTRABENZ8.008.161715
2009-12-0723617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-0723617CJPIGSI0031109109JAVOR PIVKA2.002.001001
2009-12-0723617CJTKGSI0031107863JUTEKS39.0039.00502
2009-12-0723618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-0723618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-0723618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-0723615CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.21491143
2009-12-0723618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-0723618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-0723617PKDHPSI0031200502KD GROUP18.0018.9110510
2009-12-0723617CKDHRSI0031110461KD GROUP50.0050.8426222
2009-12-0723621FKDIRSI0021113418KD ID5.005.24188225
2009-12-0723615CKRKGSI0031102120KRKA67.0067.604592135
2009-12-0723617CKSFRSI0021113855KS NALO?BE0.000.0000
2009-12-0723615CLKPGSI0031101346LUKA KOPER24.0024.9484012
2009-12-0723617CMAHRSI0021111511MAKSIMA HOLDING0.000.184707
2009-12-0723616CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-0723617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-0723617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-0723615CMELRSI0031100082MERCATOR161.00161.00234
2009-12-0723618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-0723617CMKIRSI0021113194MAKSIMA INVEST3.003.492005
2009-12-0723617CMKOGSI0031101304MELAMIN0.000.0000
2009-12-0723617CMLHRSI0021110588MODRA LINIJA HOLDING8.008.50191
2009-12-0723620VMPBLSI0021400021MP-BALKAN.SI23.0023.501612
2009-12-0723620IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-0723617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-0723617CMR0RSI0021111990MERCATA0.000.0000
2009-12-0723617CMR1RSI0021113111M10.000.0000
2009-12-0723616CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-0723617CNALNSI0031102690NAMA0.000.0000
2009-12-0723621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.893529112
2009-12-0723617CNF2RSI0021112006NFD HOLDING3.003.6595113
2009-12-0723616CNIKNSI0031100793NIKA0.000.0000
2009-12-0723618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-0723618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-0723618BNLB17SI0022102402NLB 17. IZDAJA99.0099.20301
2009-12-0723618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-0723618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-0723618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-0723618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-0723618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-0723619IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-0723619IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-0723620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.673260516
2009-12-0723618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-0723618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA95.0095.0081
2009-12-0723618BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-0723615CPETGSI0031102153PETROL320.00320.0014413
2009-12-0723616CPILRSI0031107418PIVOVARNA LA?KO26.0026.1011
2009-12-0723618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-0723617CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-0723616CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.0010105
2009-12-0723617PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-0723618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-0723618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-0723618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-0723618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-0723616PPRBPSI0021200405PROBANKA0.000.0000
2009-12-0723618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-0723617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-0723617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-0723618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-0723618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.00591
2009-12-0723618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-0723618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-0723618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-0723618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-0723618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-0723618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-0723618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-0723618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-0723618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-0723618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-0723618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-0723618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-0723618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-0723618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-0723618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-0723618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-0723618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-0723618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-0723618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-0723618BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-0723618BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-0723616CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-12-0723616CSAVASI0031108457SAVA228.00225.0037921
2009-12-0723618BSI01SI0022102907SID BANKA 1. IZDAJA100.00100.0011
2009-12-0723617CSINGSI0021111396SIVENT0.000.0000
2009-12-0723617CSKDRSI0031110164KD0.000.0000
2009-12-0723617CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-0723621FSNOGSI0021113632KRONA SENIOR6.006.8557422
2009-12-0723618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.906235
2009-12-0723618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-0723618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-0723617CST1RSI0021112105HRAM HOLDING0.000.0000
2009-12-0723626DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-12-0723616CTCRGSI0031100637TERME ?ATE?184.00184.0051
2009-12-0723617CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-0723617CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-0723615CTLSGSI0031104290TELEKOM SLOVENIJE135.00135.7624117
2009-12-0723617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-12-0723617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-0723617CTRSGSI0021112238TRIGLAV NALO?BE0.000.68106712
2009-12-0723626DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-12-0723617CVHDRSI0021111313VIPA HOLDING1.001.5015166
2009-12-0723618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-0723617CVLJGSI0031100694VELANA0.000.0000
2009-12-0723617CZDDGSI0031105396TERME DOBRNA6.006.002591
2009-12-0723617CZM2RSI0021111982ZLATA MONETA II1.001.1715539
2009-12-0723618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-0723616CZTOGSI0031108440?ITO75.0075.0511
2009-12-0723617CZV2RSI0021112154ZVON DVA HOLDING0.000.4823399
2009-12-0723617CZVHRSI0021111776ZVON ENA HOLDING2.002.33368018
2009-12-0723621FZVIRSI0021111784ZVON ENA ID6.006.363767
2009-12-0723616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0026.93276119
Stevilo zapisov: 178