Tecajnica Ljubljanske borze za dan '2009-12-10'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-1023918BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-1023918BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-1023918BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-1023918BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-1023918BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-1023918BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-1023916CABKNSI0021108608ABANKA51.0051.00332
2009-12-1023916CAELGSI0031103276AERODROM LJUBLJANA35.0035.00374
2009-12-1023917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-1023917CAPOGSI0031113424ALPOS0.000.0000
2009-12-1023917CATPGSI0021112162AKTIVA NALO?BE5.005.401323
2009-12-1023918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-1023918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-1023918BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-1023918BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-1023918BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-1023918BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-1023918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-1023918BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-1023917CCETGSI0031100843CETIS0.000.0000
2009-12-1023917CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-1023918BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-1023917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-1023918BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-1023917CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-1023918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-1023916CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-1023918BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-1023918BDRS1SI0032102244DARS0.000.0000
2009-12-1023918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-1023918BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-1023926DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-1023926DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-1023916CETOGSI0031101338ETOL123.00123.00142
2009-12-1023918BFB09SI0022102261FACTOR BANKA 9. IZDAJA90.0090.0011
2009-12-1023918BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-1023918BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-1023918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-1023918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-1023918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-1023918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-1023918BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-1023918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-1023918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-1023918BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-1023917CFINRSI0021113962FINETOL0.000.0000
2009-12-1023917CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-1023917CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-1023915CGRVGSI0031104076GORENJE12.0012.555066
2009-12-1023917CGSBGSI0031101296GEA0.000.0000
2009-12-1023917CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-1023917CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-12-1023916CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-1023915CIEKGSI0031100090INTEREUROPA5.005.855129
2009-12-1023917CIELGSI0031110263ELMO0.000.0000
2009-12-1023917CIFFRSI0021110760INFOND HOLDING0.000.10501
2009-12-1023917CIFHRSI0021113087CENTER NALO?BE0.000.10382
2009-12-1023917CIHPGSI0031107459INLES0.000.0000
2009-12-1023920VINDDYSI0021401136INFOND DYNAMIC4.004.48993
2009-12-1023920VINDGLSI0021401128INFOND GLOBAL9.009.652934
2009-12-1023917CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-1023916CITBGSI0031102070ISTRABENZ8.008.60201
2009-12-1023917CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-1023917CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-12-1023917CJTKGSI0031107863JUTEKS0.000.0000
2009-12-1023918BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-1023918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-1023918BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-1023915CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.80130320
2009-12-1023918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-1023918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-1023917PKDHPSI0031200502KD GROUP18.0018.811049
2009-12-1023917CKDHRSI0031110461KD GROUP50.0051.0035023
2009-12-1023921FKDIRSI0021113418KD ID5.005.20232722
2009-12-1023915CKRKGSI0031102120KRKA65.0065.2711082197
2009-12-1023917CKSFRSI0021113855KS NALO?BE0.000.0000
2009-12-1023915CLKPGSI0031101346LUKA KOPER24.0024.0052813
2009-12-1023917CMAHRSI0021111511MAKSIMA HOLDING0.000.177008
2009-12-1023916CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-1023917CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-1023917CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-1023915CMELRSI0031100082MERCATOR157.00158.00404
2009-12-1023918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-1023917CMKIRSI0021113194MAKSIMA INVEST3.003.3090010
2009-12-1023917CMKOGSI0031101304MELAMIN0.000.0000
2009-12-1023917CMLHRSI0021110588MODRA LINIJA HOLDING8.008.502043
2009-12-1023920VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-12-1023920IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-1023917CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-1023917CMR0RSI0021111990MERCATA0.000.0000
2009-12-1023917CMR1RSI0021113111M10.000.0000
2009-12-1023916CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-1023917CNALNSI0031102690NAMA0.000.0000
2009-12-1023921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.891178010
2009-12-1023917CNF2RSI0021112006NFD HOLDING3.003.60155711
2009-12-1023916CNIKNSI0031100793NIKA0.000.0000
2009-12-1023918BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-1023918BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-1023918BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-1023918BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-1023918BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-1023918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-1023918BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-1023918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-1023919IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-1023919IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-1023920VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6715801
2009-12-1023918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-1023918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-1023918BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-1023915CPETGSI0031102153PETROL312.00311.426316
2009-12-1023916CPILRSI0031107418PIVOVARNA LA?KO24.0024.80154
2009-12-1023918BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-1023917CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-1023916CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.105674
2009-12-1023917PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-1023918BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-1023918BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-1023918BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-1023918BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-1023916PPRBPSI0021200405PROBANKA0.000.0000
2009-12-1023918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-1023917PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-1023917CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-1023918BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-1023918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-1023918BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-1023918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-1023918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-1023918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-1023918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-1023918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-1023918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-1023918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-1023918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-1023918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-1023918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-1023918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-1023918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-1023918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-1023918BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-1023918BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-1023918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-1023918BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-1023918BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-1023918BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-1023918BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-1023916CSALRSI0031110453SALUS, LJUBLJANA455.00455.0011
2009-12-1023916CSAVASI0031108457SAVA224.00220.0016211
2009-12-1023918BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-1023917CSINGSI0021111396SIVENT0.000.0000
2009-12-1023917CSKDRSI0031110164KD0.000.0000
2009-12-1023917CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-1023921FSNOGSI0021113632KRONA SENIOR6.006.8956308
2009-12-1023918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00105.00337610
2009-12-1023918BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-1023918BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-1023917CST1RSI0021112105HRAM HOLDING0.000.0000
2009-12-1023916CTCRGSI0031100637TERME ?ATE?184.00184.0053
2009-12-1023917CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-1023917CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-1023915CTLSGSI0031104290TELEKOM SLOVENIJE136.00136.50101226
2009-12-1023917CTR0RSI0021112196TRDNJAVA HOLDING0.000.76501
2009-12-1023917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-1023917CTRSGSI0021112238TRIGLAV NALO?BE0.000.68762
2009-12-1023917CVHDRSI0021111313VIPA HOLDING1.001.5010004
2009-12-1023918BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-1023917CVLJGSI0031100694VELANA0.000.0000
2009-12-1023917CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-1023917CZM2RSI0021111982ZLATA MONETA II1.001.173883
2009-12-1023918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-1023916CZTOGSI0031108440?ITO0.000.0000
2009-12-1023917CZV2RSI0021112154ZVON DVA HOLDING0.000.45111811
2009-12-1023917CZVHRSI0021111776ZVON ENA HOLDING2.002.31159823
2009-12-1023921FZVIRSI0021111784ZVON ENA ID6.006.382419
2009-12-1023916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0026.307686
Stevilo zapisov: 176