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

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-1124018BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-1124018BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-1124018BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-1124018BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-1124018BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-1124018BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-1124016CABKNSI0021108608ABANKA53.0053.0511
2009-12-1124016CAELGSI0031103276AERODROM LJUBLJANA35.0035.60512
2009-12-1124017CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-1124017CAPOGSI0031113424ALPOS0.000.0000
2009-12-1124017CATPGSI0021112162AKTIVA NALO?BE5.005.35115312
2009-12-1124018BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-1124018BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-1124018BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-1124018BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-1124018BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-1124018BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-1124018BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-1124018BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-1124017CCETGSI0031100843CETIS0.000.0000
2009-12-1124017CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-1124018BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-1124017CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-1124018BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-1124017CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-1124018BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-1124016CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-1124018BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-1124018BDRS1SI0032102244DARS0.000.0000
2009-12-1124018BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-1124018BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-1124026DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-1124026DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-1124016CETOGSI0031101338ETOL130.00130.00201
2009-12-1124018BFB09SI0022102261FACTOR BANKA 9. IZDAJA87.0087.0044250
2009-12-1124018BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-1124018BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-1124018BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-1124018BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-1124018BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-1124018BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-1124018BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-1124018BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-1124018BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-1124018BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-1124017CFINRSI0021113962FINETOL0.000.0000
2009-12-1124017CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-1124017CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-1124015CGRVGSI0031104076GORENJE12.0012.60104319
2009-12-1124017CGSBGSI0031101296GEA0.000.0000
2009-12-1124017CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-1124017CHDOGSI0031101148HELIOS, DOM?ALE370.00370.0041
2009-12-1124016CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-1124015CIEKGSI0031100090INTEREUROPA5.005.75408313
2009-12-1124017CIELGSI0031110263ELMO0.000.0000
2009-12-1124017CIFFRSI0021110760INFOND HOLDING0.000.1052735
2009-12-1124017CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-12-1124017CIHPGSI0031107459INLES0.000.0000
2009-12-1124020VINDDYSI0021401136INFOND DYNAMIC4.004.483057
2009-12-1124020VINDGLSI0021401128INFOND GLOBAL9.009.6656710
2009-12-1124017CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-1124016CITBGSI0031102070ISTRABENZ8.008.20974
2009-12-1124017CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-1124017CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-12-1124017CJTKGSI0031107863JUTEKS39.0039.901002
2009-12-1124018BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-1124018BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-1124018BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-1124015CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0011.99383136
2009-12-1124018BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-1124018BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-1124017PKDHPSI0031200502KD GROUP19.0019.01282
2009-12-1124017CKDHRSI0031110461KD GROUP50.0050.9520012
2009-12-1124021FKDIRSI0021113418KD ID5.005.1882511
2009-12-1124015CKRKGSI0031102120KRKA64.0064.5521411300
2009-12-1124017CKSFRSI0021113855KS NALO?BE0.000.841761
2009-12-1124015CLKPGSI0031101346LUKA KOPER24.0024.00114916
2009-12-1124017CMAHRSI0021111511MAKSIMA HOLDING0.000.161953
2009-12-1124016CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-1124017CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-1124017CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-1124015CMELRSI0031100082MERCATOR155.00159.001049
2009-12-1124018BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-1124017CMKIRSI0021113194MAKSIMA INVEST3.003.1020102
2009-12-1124017CMKOGSI0031101304MELAMIN0.000.0000
2009-12-1124017CMLHRSI0021110588MODRA LINIJA HOLDING8.008.505597
2009-12-1124020VMPBLSI0021400021MP-BALKAN.SI22.0022.76112
2009-12-1124020IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-1124017CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-1124017CMR0RSI0021111990MERCATA0.000.0000
2009-12-1124017CMR1RSI0021113111M11.001.54792
2009-12-1124016CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-1124017CNALNSI0031102690NAMA0.000.0000
2009-12-1124021FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.872946813
2009-12-1124017CNF2RSI0021112006NFD HOLDING3.003.65503511
2009-12-1124016CNIKNSI0031100793NIKA0.000.0000
2009-12-1124018BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-1124018BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-1124018BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-1124018BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-1124018BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-1124018BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-1124018BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-1124018BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-1124019IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-1124019IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-1124020VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.674002110
2009-12-1124018BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-1124018BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-1124018BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-1124015CPETGSI0031102153PETROL315.00313.0033715
2009-12-1124016CPILRSI0031107418PIVOVARNA LA?KO24.0024.50816
2009-12-1124018BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-1124017CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-1124016CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.00138010
2009-12-1124017PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-1124018BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-1124018BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-1124018BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-1124018BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-1124016PPRBPSI0021200405PROBANKA26.0026.001501
2009-12-1124018BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-1124017PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-1124017CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-1124018BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-1124018BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-1124018BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-1124018BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-1124018BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA101.00101.00541
2009-12-1124018BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-1124018BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-1124018BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-1124018BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-1124018BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-1124018BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-1124018BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA100.00100.00851
2009-12-1124018BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-1124018BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-1124018BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-1124018BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-1124018BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-1124018BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-1124018BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-1124018BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-1124018BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-1124018BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-1124018BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-1124016CSALRSI0031110453SALUS, LJUBLJANA456.00456.00193
2009-12-1124016CSAVASI0031108457SAVA223.00220.2018812
2009-12-1124018BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-1124017CSINGSI0021111396SIVENT0.000.0000
2009-12-1124017CSKDRSI0031110164KD0.000.0000
2009-12-1124017CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-1124021FSNOGSI0021113632KRONA SENIOR0.000.0000
2009-12-1124018BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.0316366
2009-12-1124018BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-1124018BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-1124017CST1RSI0021112105HRAM HOLDING2.002.0527229
2009-12-1124016CTCRGSI0031100637TERME ?ATE?184.00184.0041
2009-12-1124017CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-1124017CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-1124015CTLSGSI0031104290TELEKOM SLOVENIJE134.00132.5043220
2009-12-1124017CTR0RSI0021112196TRDNJAVA HOLDING0.000.91451
2009-12-1124017CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-1124017CTRSGSI0021112238TRIGLAV NALO?BE0.000.663235
2009-12-1124017CVHDRSI0021111313VIPA HOLDING1.001.5012008
2009-12-1124018BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-1124017CVLJGSI0031100694VELANA0.000.0000
2009-12-1124017CZDDGSI0031105396TERME DOBRNA6.006.0030971
2009-12-1124017CZM2RSI0021111982ZLATA MONETA II1.001.2510077
2009-12-1124018BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-1124016CZTOGSI0031108440?ITO77.0077.00502
2009-12-1124017CZV2RSI0021112154ZVON DVA HOLDING0.000.45186811
2009-12-1124017CZVHRSI0021111776ZVON ENA HOLDING2.002.45126312
2009-12-1124021FZVIRSI0021111784ZVON ENA ID6.006.25823
2009-12-1124016CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0025.80158211
Stevilo zapisov: 176