Tecajnica Ljubljanske borze za dan '2009-12-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-2824918BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-2824918BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-2824918BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-2824918BAB10SI0022102303ABANKA VIPA 10. IZDAJA100.00100.0061
2009-12-2824918BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-2824918BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-2824916CABKNSI0021108608ABANKA0.000.0000
2009-12-2824916CAELGSI0031103276AERODROM LJUBLJANA32.0032.0057722
2009-12-2824917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-2824917CAPOGSI0031113424ALPOS0.000.0000
2009-12-2824917CATPGSI0021112162AKTIVA NALO?BE4.005.00147219
2009-12-2824918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-2824918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-2824918BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-2824918BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-2824918BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-2824918BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-2824918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-2824918BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-2824917CCETGSI0031100843CETIS0.000.0000
2009-12-2824917CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-2824918BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-2824917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-2824918BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-2824917CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-2824918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-2824916CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-2824918BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-2824918BDRS1SI0032102244DARS0.000.0000
2009-12-2824918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-2824918BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-2824926DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-2824926DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-2824916CETOGSI0031101338ETOL0.000.0000
2009-12-2824918BFB09SI0022102261FACTOR BANKA 9. IZDAJA95.0095.0042
2009-12-2824918BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-2824918BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-2824918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.00831
2009-12-2824918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-2824918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-2824918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-2824918BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-2824918BFB20SI0022102816FACTOR BANKA 20. IZDAJA92.0092.5081
2009-12-2824918BFB21SI0022102857FACTOR BANKA 21. IZDAJA92.0092.0041
2009-12-2824918BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-2824917CFINRSI0021113962FINETOL90.0090.00342
2009-12-2824917CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-2824917CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-2824915CGRVGSI0031104076GORENJE12.0012.50523732
2009-12-2824917CGSBGSI0031101296GEA0.000.0000
2009-12-2824917CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-2824917CHDOGSI0031101148HELIOS, DOM?ALE347.00347.4032
2009-12-2824916CIALGSI0031107046ISKRA AVTOELEKTRIKA25.0025.233701
2009-12-2824915CIEKGSI0031100090INTEREUROPA5.005.60239620
2009-12-2824917CIELGSI0031110263ELMO3.003.50451
2009-12-2824917CIFFRSI0021110760INFOND HOLDING0.000.0320006
2009-12-2824917CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-12-2824917CIHPGSI0031107459INLES0.000.0000
2009-12-2824920VINDDYSI0021401136INFOND DYNAMIC4.004.531165
2009-12-2824920VINDGLSI0021401128INFOND GLOBAL9.009.67583
2009-12-2824917CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-2824916CITBGSI0031102070ISTRABENZ7.007.002504
2009-12-2824917CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-2824917CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-12-2824917CJTKGSI0031107863JUTEKS38.0038.892001
2009-12-2824918BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-2824918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-2824918BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-2824915CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.573627667
2009-12-2824918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-2824918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-2824917PKDHPSI0031200502KD GROUP18.0018.31526
2009-12-2824917CKDHRSI0031110461KD GROUP50.0050.8320014
2009-12-2824921FKDIRSI0021113418KD ID5.005.291232821
2009-12-2824915CKRKGSI0031102120KRKA63.0063.4618460280
2009-12-2824917CKSFRSI0021113855KS NALO?BE1.001.953004
2009-12-2824915CLKPGSI0031101346LUKA KOPER23.0023.89175420
2009-12-2824917CMAHRSI0021111511MAKSIMA HOLDING0.000.167867
2009-12-2824916CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-2824917CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-2824917CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-2824915CMELRSI0031100082MERCATOR153.00152.0334023
2009-12-2824918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-2824917CMKIRSI0021113194MAKSIMA INVEST3.003.20200015
2009-12-2824917CMKOGSI0031101304MELAMIN0.000.0000
2009-12-2824917CMLHRSI0021110588MODRA LINIJA HOLDING8.008.504207
2009-12-2824920VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-12-2824920IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-2824917CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-2824917CMR0RSI0021111990MERCATA0.000.0000
2009-12-2824917CMR1RSI0021113111M13.003.8012943
2009-12-2824916CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-2824917CNALNSI0031102690NAMA0.000.0000
2009-12-2824921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.895612635
2009-12-2824917CNF2RSI0021112006NFD HOLDING3.003.581192245
2009-12-2824916CNIKNSI0031100793NIKA0.000.0000
2009-12-2824918BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-2824918BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-2824918BNLB17SI0022102402NLB 17. IZDAJA99.0099.50221
2009-12-2824918BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-2824918BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-2824918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-2824918BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-2824918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-2824919IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.962171
2009-12-2824919IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-2824920VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.69190727
2009-12-2824918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-2824918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-2824918BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-2824915CPETGSI0031102153PETROL319.00319.8143322
2009-12-2824916CPILRSI0031107418PIVOVARNA LA?KO24.0024.601656
2009-12-2824918BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-2824917CPOPGSI0031108226PLAMA - PUR13.0013.80501
2009-12-2824916CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.77467118
2009-12-2824917PPPDGSI0021200645PRVA GROUP35.0035.00139114
2009-12-2824918BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-2824918BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-2824918BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-2824918BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-2824916PPRBPSI0021200405PROBANKA0.000.0000
2009-12-2824918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-2824917PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2824917CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2824918BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-2824918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.722941
2009-12-2824918BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-2824918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-2824918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-2824918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA100.00100.00101
2009-12-2824918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-2824918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-2824918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-2824918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-2824918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-2824918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-2824918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-2824918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-2824918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-2824918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-2824918BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-2824918BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-2824918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-2824918BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-2824918BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-2824918BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA105.00105.42111
2009-12-2824918BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA101.00101.30181
2009-12-2824916CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-12-2824916CSAVASI0031108457SAVA234.00230.1029619
2009-12-2824918BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-2824917CSINGSI0021111396SIVENT0.000.0000
2009-12-2824917CSKDRSI0031110164KD500.00500.0091
2009-12-2824917CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-2824921FSNOGSI0021113632KRONA SENIOR6.006.856805
2009-12-2824918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.518837732
2009-12-2824918BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA100.00100.85801
2009-12-2824918BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA101.00101.8041
2009-12-2824917CST1RSI0021112105HRAM HOLDING2.002.44226110
2009-12-2824916CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-2824917CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-2824917CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-2824915CTLSGSI0031104290TELEKOM SLOVENIJE134.00134.79163034
2009-12-2824917CTR0RSI0021112196TRDNJAVA HOLDING2.002.00951
2009-12-2824917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-2824917CTRSGSI0021112238TRIGLAV NALO?BE0.000.621002
2009-12-2824917CVHDRSI0021111313VIPA HOLDING1.001.5010002
2009-12-2824918BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-2824917CVLJGSI0031100694VELANA0.000.0000
2009-12-2824917CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-2824917CZM2RSI0021111982ZLATA MONETA II1.001.143153
2009-12-2824918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-2824916CZTOGSI0031108440?ITO77.0077.25183
2009-12-2824917CZV2RSI0021112154ZVON DVA HOLDING0.000.34361917
2009-12-2824917CZVHRSI0021111776ZVON ENA HOLDING2.002.90428433
2009-12-2824921FZVIRSI0021111784ZVON ENA ID6.006.3030916
2009-12-2824916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV25.0025.54149011
Stevilo zapisov: 176