Tecajnica Ljubljanske borze za dan '2009-12-15'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-1524218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-1524218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-1524218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-1524218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-1524218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-1524218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-1524216CABKNSI0021108608ABANKA0.000.0000
2009-12-1524216CAELGSI0031103276AERODROM LJUBLJANA34.0034.62984
2009-12-1524217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-1524217CAPOGSI0031113424ALPOS0.000.0000
2009-12-1524217CATPGSI0021112162AKTIVA NALO?BE5.005.09195230
2009-12-1524218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-1524218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-1524218BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-1524218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-1524218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-1524218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-1524218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-1524218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-1524217CCETGSI0031100843CETIS0.000.0000
2009-12-1524217CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-1524218BCIM1SI0032102293CIMOS 1. IZDAJA102.00102.90146001
2009-12-1524217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-1524218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-1524217CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-1524218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-1524216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-1524218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-1524218BDRS1SI0032102244DARS0.000.0000
2009-12-1524218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-1524218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-1524226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-1524226DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-1524216CETOGSI0031101338ETOL129.00129.9051
2009-12-1524218BFB09SI0022102261FACTOR BANKA 9. IZDAJA89.0089.5051
2009-12-1524218BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-1524218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-1524218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-1524218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-1524218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-1524218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-1524218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-1524218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-1524218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-1524218BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-1524217CFINRSI0021113962FINETOL0.000.0000
2009-12-1524217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-1524217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-1524215CGRVGSI0031104076GORENJE12.0012.24165010
2009-12-1524217CGSBGSI0031101296GEA0.000.0000
2009-12-1524217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-1524217CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-12-1524216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-1524215CIEKGSI0031100090INTEREUROPA5.005.70577517
2009-12-1524217CIELGSI0031110263ELMO0.000.0000
2009-12-1524217CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-12-1524217CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-12-1524217CIHPGSI0031107459INLES2.002.50631
2009-12-1524220VINDDYSI0021401136INFOND DYNAMIC0.000.0000
2009-12-1524220VINDGLSI0021401128INFOND GLOBAL0.000.0000
2009-12-1524217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-1524216CITBGSI0031102070ISTRABENZ6.006.74906
2009-12-1524217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-1524217CJPIGSI0031109109JAVOR PIVKA1.001.941282
2009-12-1524217CJTKGSI0031107863JUTEKS39.0039.00502
2009-12-1524218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-1524218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-1524218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-1524215CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.52111923
2009-12-1524218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-1524218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-1524217PKDHPSI0031200502KD GROUP18.0018.61304
2009-12-1524217CKDHRSI0031110461KD GROUP51.0051.0019214
2009-12-1524221FKDIRSI0021113418KD ID5.005.21192214
2009-12-1524215CKRKGSI0031102120KRKA66.0065.9611168188
2009-12-1524217CKSFRSI0021113855KS NALO?BE1.001.003003
2009-12-1524215CLKPGSI0031101346LUKA KOPER23.0023.17166525
2009-12-1524217CMAHRSI0021111511MAKSIMA HOLDING0.000.171714
2009-12-1524216CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-1524217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-1524217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-1524215CMELRSI0031100082MERCATOR155.00157.00537
2009-12-1524218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-1524217CMKIRSI0021113194MAKSIMA INVEST3.003.1070010
2009-12-1524217CMKOGSI0031101304MELAMIN0.000.0000
2009-12-1524217CMLHRSI0021110588MODRA LINIJA HOLDING8.008.501983
2009-12-1524220VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-12-1524220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-1524217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-1524217CMR0RSI0021111990MERCATA0.000.0000
2009-12-1524217CMR1RSI0021113111M11.001.80481
2009-12-1524216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-1524217CNALNSI0031102690NAMA0.000.0000
2009-12-1524221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.872965514
2009-12-1524217CNF2RSI0021112006NFD HOLDING3.003.56507218
2009-12-1524216CNIKNSI0031100793NIKA0.000.0000
2009-12-1524218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-1524218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-1524218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-1524218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-1524218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-1524218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-1524218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-1524218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-1524219IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.9126811
2009-12-1524219IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.6359011
2009-12-1524220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.67120676
2009-12-1524218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-1524218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-1524218BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-1524215CPETGSI0031102153PETROL307.00305.00808
2009-12-1524216CPILRSI0031107418PIVOVARNA LA?KO24.0024.50102
2009-12-1524218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-1524217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-1524216CPOSRSI0021110513POZAVAROVALNICA SAVA14.0013.909203
2009-12-1524217PPPDGSI0021200645PRVA GROUP50.0050.0041
2009-12-1524218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-1524218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-1524218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-1524218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-1524216PPRBPSI0021200405PROBANKA0.000.0000
2009-12-1524218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-1524217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-1524217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-1524218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-1524218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-1524218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-1524218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-1524218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-1524218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-1524218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-1524218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-1524218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-1524218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-1524218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-1524218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-1524218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-1524218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-1524218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-1524218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-1524218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-1524218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-1524218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA95.0095.0091
2009-12-1524218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-1524218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-1524218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-1524218BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-1524216CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-12-1524216CSAVASI0031108457SAVA225.00227.7125018
2009-12-1524218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-1524217CSINGSI0021111396SIVENT0.000.0000
2009-12-1524217CSKDRSI0031110164KD540.00540.0050001
2009-12-1524217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-1524221FSNOGSI0021113632KRONA SENIOR6.006.79494211
2009-12-1524218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.01120512
2009-12-1524218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-1524218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-1524217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-12-1524216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-1524217CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-1524217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-1524215CTLSGSI0031104290TELEKOM SLOVENIJE131.00130.7628517
2009-12-1524217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-12-1524217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-1524217CTRSGSI0021112238TRIGLAV NALO?BE0.000.704978
2009-12-1524217CVHDRSI0021111313VIPA HOLDING1.001.5010265
2009-12-1524218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-1524217CVLJGSI0031100694VELANA0.000.0000
2009-12-1524217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-1524217CZM2RSI0021111982ZLATA MONETA II1.001.202203
2009-12-1524218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA101.00101.502791
2009-12-1524216CZTOGSI0031108440?ITO79.0079.30353
2009-12-1524217CZV2RSI0021112154ZVON DVA HOLDING0.000.405645
2009-12-1524217CZVHRSI0021111776ZVON ENA HOLDING2.002.7911758
2009-12-1524221FZVIRSI0021111784ZVON ENA ID6.006.1579679
2009-12-1524216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.000.0000
Stevilo zapisov: 176