Tecajnica Ljubljanske borze za dan '2009-12-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-2224718BAB07SI0022102048ABANKA VIPA 7. IZDAJA100.00100.50351
2009-12-2224718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-2224718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-2224718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-2224718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-2224718BAB12SI0022102535ABANKA VIPA 12. IZDAJA99.0099.70731
2009-12-2224716CABKNSI0021108608ABANKA52.0052.95191
2009-12-2224716CAELGSI0031103276AERODROM LJUBLJANA32.0032.202849
2009-12-2224717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA14.0014.69251
2009-12-2224717CAPOGSI0031113424ALPOS0.000.0000
2009-12-2224717CATPGSI0021112162AKTIVA NALO?BE4.004.912797
2009-12-2224718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-2224718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-2224718BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-2224718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-2224718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-2224718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-2224718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-2224718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-2224717CCETGSI0031100843CETIS36.0036.70102
2009-12-2224717CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-2224718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-2224717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-2224718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-2224717CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-2224718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-2224716CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-2224718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-2224718BDRS1SI0032102244DARS0.000.0000
2009-12-2224718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-2224718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-2224726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-2224726DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-2224716CETOGSI0031101338ETOL134.00134.00203
2009-12-2224718BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2009-12-2224718BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-2224718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-2224718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-2224718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-2224718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-2224718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-2224718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-2224718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-2224718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-2224718BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-2224717CFINRSI0021113962FINETOL82.0082.90653
2009-12-2224717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-2224717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-2224715CGRVGSI0031104076GORENJE12.0012.70215017
2009-12-2224717CGSBGSI0031101296GEA0.000.0000
2009-12-2224717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-2224717CHDOGSI0031101148HELIOS, DOM?ALE358.00358.00811
2009-12-2224716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-2224715CIEKGSI0031100090INTEREUROPA5.005.70605523
2009-12-2224717CIELGSI0031110263ELMO0.000.0000
2009-12-2224717CIFFRSI0021110760INFOND HOLDING0.000.0311002
2009-12-2224717CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-12-2224717CIHPGSI0031107459INLES0.000.0000
2009-12-2224720VINDDYSI0021401136INFOND DYNAMIC4.004.5713946
2009-12-2224720VINDGLSI0021401128INFOND GLOBAL9.009.6710276
2009-12-2224717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-2224716CITBGSI0031102070ISTRABENZ8.008.00101
2009-12-2224717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-2224717CJPIGSI0031109109JAVOR PIVKA1.001.701851
2009-12-2224717CJTKGSI0031107863JUTEKS38.0038.001234
2009-12-2224718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-2224718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-2224718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-2224715CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.501338071
2009-12-2224718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-2224718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-2224717PKDHPSI0031200502KD GROUP18.0018.70374
2009-12-2224717CKDHRSI0031110461KD GROUP50.0050.8825019
2009-12-2224721FKDIRSI0021113418KD ID5.005.27356216
2009-12-2224715CKRKGSI0031102120KRKA63.0064.0320179300
2009-12-2224717CKSFRSI0021113855KS NALO?BE1.001.4037295
2009-12-2224715CLKPGSI0031101346LUKA KOPER22.0023.3052829
2009-12-2224717CMAHRSI0021111511MAKSIMA HOLDING0.000.172293
2009-12-2224716CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-2224717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-2224717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-2224715CMELRSI0031100082MERCATOR154.00155.00606042
2009-12-2224718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-2224717CMKIRSI0021113194MAKSIMA INVEST2.002.653005
2009-12-2224717CMKOGSI0031101304MELAMIN0.000.0000
2009-12-2224717CMLHRSI0021110588MODRA LINIJA HOLDING8.008.504117
2009-12-2224720VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-12-2224720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-2224717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-2224717CMR0RSI0021111990MERCATA0.000.0000
2009-12-2224717CMR1RSI0021113111M13.003.1410001
2009-12-2224716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-2224717CNALNSI0031102690NAMA0.000.0000
2009-12-2224721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.886838416
2009-12-2224717CNF2RSI0021112006NFD HOLDING3.003.65894031
2009-12-2224716CNIKNSI0031100793NIKA0.000.0000
2009-12-2224718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-2224718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-2224718BNLB17SI0022102402NLB 17. IZDAJA99.0099.5041
2009-12-2224718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-2224718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-2224718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-2224718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-2224718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-2224719IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-2224719IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-2224720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68141886
2009-12-2224718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-2224718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-2224718BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-2224715CPETGSI0031102153PETROL318.00318.69144142
2009-12-2224716CPILRSI0031107418PIVOVARNA LA?KO25.0026.001214410
2009-12-2224718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-2224717CPOPGSI0031108226PLAMA - PUR14.0014.008152
2009-12-2224716CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.50328418
2009-12-2224717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-2224718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-2224718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-2224718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-2224718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-2224716PPRBPSI0021200405PROBANKA0.000.0000
2009-12-2224718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-2224717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2224717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2224718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-2224718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-2224718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-2224718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-2224718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-2224718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-2224718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-2224718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-2224718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-2224718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-2224718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-2224718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-2224718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-2224718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-2224718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-2224718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-2224718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-2224718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-2224718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-2224718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-2224718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-2224718BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-2224718BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-2224716CSALRSI0031110453SALUS, LJUBLJANA452.00452.2021
2009-12-2224716CSAVASI0031108457SAVA230.00232.6835025
2009-12-2224718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-2224717CSINGSI0021111396SIVENT0.000.0000
2009-12-2224717CSKDRSI0031110164KD0.000.0000
2009-12-2224717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-2224721FSNOGSI0021113632KRONA SENIOR6.006.79830221
2009-12-2224718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.71388715
2009-12-2224718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-2224718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-2224717CST1RSI0021112105HRAM HOLDING2.002.3112266
2009-12-2224716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-2224717CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-2224717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-2224715CTLSGSI0031104290TELEKOM SLOVENIJE134.00135.8548020
2009-12-2224717CTR0RSI0021112196TRDNJAVA HOLDING1.001.438782
2009-12-2224717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-2224717CTRSGSI0021112238TRIGLAV NALO?BE0.000.602415
2009-12-2224717CVHDRSI0021111313VIPA HOLDING1.001.502671
2009-12-2224718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-2224717CVLJGSI0031100694VELANA0.000.0000
2009-12-2224717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-2224717CZM2RSI0021111982ZLATA MONETA II1.001.1415957
2009-12-2224718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-2224716CZTOGSI0031108440?ITO76.0076.7511
2009-12-2224717CZV2RSI0021112154ZVON DVA HOLDING0.000.361215016
2009-12-2224717CZVHRSI0021111776ZVON ENA HOLDING2.002.60325011
2009-12-2224721FZVIRSI0021111784ZVON ENA ID6.006.4163117
2009-12-2224716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV25.0025.011314
Stevilo zapisov: 176