Tecajnica Ljubljanske borze za dan '2009-12-21'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-2124618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-2124618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-2124618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-2124618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-2124618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-2124618BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-2124616CABKNSI0021108608ABANKA0.000.0000
2009-12-2124616CAELGSI0031103276AERODROM LJUBLJANA31.0031.51157524
2009-12-2124617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA13.0013.0091
2009-12-2124617CAPOGSI0031113424ALPOS0.000.0000
2009-12-2124617CATPGSI0021112162AKTIVA NALO?BE5.005.061207026
2009-12-2124618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-2124618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-2124618BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-2124618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-2124618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-2124618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-2124618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-2124618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-2124617CCETGSI0031100843CETIS0.000.0000
2009-12-2124617CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-2124618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-2124617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-2124618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-2124617CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-2124618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-2124616CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-2124618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-2124618BDRS1SI0032102244DARS0.000.0000
2009-12-2124618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-2124618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-2124626DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-2124626DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-2124616CETOGSI0031101338ETOL0.000.0000
2009-12-2124618BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2009-12-2124618BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-2124618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-2124618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-2124618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-2124618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-2124618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-2124618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-2124618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-2124618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-2124618BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-2124617CFINRSI0021113962FINETOL0.000.0000
2009-12-2124617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-2124617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-2124615CGRVGSI0031104076GORENJE12.0012.10572518
2009-12-2124617CGSBGSI0031101296GEA0.000.0000
2009-12-2124617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-2124617CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-12-2124616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-2124615CIEKGSI0031100090INTEREUROPA5.005.79431616
2009-12-2124617CIELGSI0031110263ELMO0.000.0000
2009-12-2124617CIFFRSI0021110760INFOND HOLDING0.000.051242
2009-12-2124617CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-12-2124617CIHPGSI0031107459INLES0.000.0000
2009-12-2124620VINDDYSI0021401136INFOND DYNAMIC4.004.531913
2009-12-2124620VINDGLSI0021401128INFOND GLOBAL9.009.7517355
2009-12-2124617CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-2124616CITBGSI0031102070ISTRABENZ8.008.0063410
2009-12-2124617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-2124617CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-12-2124617CJTKGSI0031107863JUTEKS0.000.0000
2009-12-2124618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-2124618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-2124618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-2124615CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.76207838
2009-12-2124618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-2124618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-2124617PKDHPSI0031200502KD GROUP19.0019.20596
2009-12-2124617CKDHRSI0031110461KD GROUP50.0050.5825616
2009-12-2124621FKDIRSI0021113418KD ID5.005.22261822
2009-12-2124615CKRKGSI0031102120KRKA64.0063.8010808208
2009-12-2124617CKSFRSI0021113855KS NALO?BE0.000.0000
2009-12-2124615CLKPGSI0031101346LUKA KOPER22.0022.42297531
2009-12-2124617CMAHRSI0021111511MAKSIMA HOLDING0.000.162054
2009-12-2124616CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-2124617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-2124617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-2124615CMELRSI0031100082MERCATOR155.00154.0036519
2009-12-2124618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-2124617CMKIRSI0021113194MAKSIMA INVEST2.002.757008
2009-12-2124617CMKOGSI0031101304MELAMIN0.000.0000
2009-12-2124617CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-12-2124620VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-12-2124620IMPEUSI0021400013MP-EUROSTOCK.SI4.004.572671
2009-12-2124617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-2124617CMR0RSI0021111990MERCATA0.000.0000
2009-12-2124617CMR1RSI0021113111M12.002.63351
2009-12-2124616CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-2124617CNALNSI0031102690NAMA28.0028.00171
2009-12-2124621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.884550520
2009-12-2124617CNF2RSI0021112006NFD HOLDING3.003.61899634
2009-12-2124616CNIKNSI0031100793NIKA0.000.0000
2009-12-2124618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-2124618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-2124618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-2124618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-2124618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-2124618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-2124618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-2124618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-2124619IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-2124619IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-2124620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6842873
2009-12-2124618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-2124618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-2124618BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-2124615CPETGSI0031102153PETROL313.00314.6017217
2009-12-2124616CPILRSI0031107418PIVOVARNA LA?KO25.0024.5628710
2009-12-2124618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-2124617CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-2124616CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.60196614
2009-12-2124617PPPDGSI0021200645PRVA GROUP35.0035.0082
2009-12-2124618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-2124618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-2124618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-2124618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-2124616PPRBPSI0021200405PROBANKA0.000.0000
2009-12-2124618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-2124617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2124617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2124618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-2124618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-2124618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-2124618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-2124618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-2124618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-2124618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-2124618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.0051
2009-12-2124618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-2124618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-2124618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-2124618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-2124618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA100.00100.0061
2009-12-2124618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-2124618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-2124618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-2124618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-2124618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-2124618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-2124618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-2124618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-2124618BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-2124618BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-2124616CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-12-2124616CSAVASI0031108457SAVA228.00227.0030216
2009-12-2124618BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-2124617CSINGSI0021111396SIVENT0.000.0000
2009-12-2124617CSKDRSI0031110164KD0.000.0000
2009-12-2124617CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-2124621FSNOGSI0021113632KRONA SENIOR6.006.7612848
2009-12-2124618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.391422810
2009-12-2124618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-2124618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-2124617CST1RSI0021112105HRAM HOLDING2.002.2510725
2009-12-2124616CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-2124617CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-2124617CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-2124615CTLSGSI0031104290TELEKOM SLOVENIJE134.00133.6025819
2009-12-2124617CTR0RSI0021112196TRDNJAVA HOLDING1.001.441002
2009-12-2124617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-2124617CTRSGSI0021112238TRIGLAV NALO?BE0.000.613002
2009-12-2124617CVHDRSI0021111313VIPA HOLDING1.001.508682
2009-12-2124618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-2124617CVLJGSI0031100694VELANA0.000.0000
2009-12-2124617CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-2124617CZM2RSI0021111982ZLATA MONETA II1.001.1711628
2009-12-2124618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-2124616CZTOGSI0031108440?ITO79.0079.051053
2009-12-2124617CZV2RSI0021112154ZVON DVA HOLDING0.000.35607314
2009-12-2124617CZVHRSI0021111776ZVON ENA HOLDING2.002.63327218
2009-12-2124621FZVIRSI0021111784ZVON ENA ID6.006.25498913
2009-12-2124616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV25.0025.102747
Stevilo zapisov: 176