Tecajnica Ljubljanske borze za dan '2009-12-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-2925018BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-2925018BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-2925018BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-2925018BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-2925018BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-2925018BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-2925016CABKNSI0021108608ABANKA52.0052.9511
2009-12-2925016CAELGSI0031103276AERODROM LJUBLJANA31.0032.00108315
2009-12-2925017CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-2925017CAPOGSI0031113424ALPOS0.000.0000
2009-12-2925017CATPGSI0021112162AKTIVA NALO?BE5.005.21320324
2009-12-2925018BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-2925018BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-2925018BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-2925018BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-2925018BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-2925018BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-2925018BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-2925018BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-2925017CCETGSI0031100843CETIS30.0030.0011
2009-12-2925017CCICGSI0031103805CINKARNA CELJE49.0049.403876
2009-12-2925018BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-2925017CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-2925018BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-2925017CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-2925018BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-2925016CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-2925018BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-2925018BDRS1SI0032102244DARS0.000.0000
2009-12-2925018BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-2925018BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-2925026DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-2925026DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-2925016CETOGSI0031101338ETOL0.000.0000
2009-12-2925018BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2009-12-2925018BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-2925018BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-2925018BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-2925018BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-2925018BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-2925018BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-2925018BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-2925018BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-2925018BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-2925018BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-2925017CFINRSI0021113962FINETOL0.000.0000
2009-12-2925017CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-2925017CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-2925015CGRVGSI0031104076GORENJE12.0012.36355324
2009-12-2925017CGSBGSI0031101296GEA0.000.0000
2009-12-2925017CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-2925017CHDOGSI0031101148HELIOS, DOM?ALE367.00370.00125
2009-12-2925016CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-2925015CIEKGSI0031100090INTEREUROPA5.005.61277416
2009-12-2925017CIELGSI0031110263ELMO0.000.0000
2009-12-2925017CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-12-2925017CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-12-2925017CIHPGSI0031107459INLES0.000.0000
2009-12-2925020VINDDYSI0021401136INFOND DYNAMIC4.004.533727
2009-12-2925020VINDGLSI0021401128INFOND GLOBAL9.009.696038
2009-12-2925017CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-2925016CITBGSI0031102070ISTRABENZ6.006.981522
2009-12-2925017CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-2925017CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-12-2925017CJTKGSI0031107863JUTEKS38.0038.50574
2009-12-2925018BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-2925018BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-2925018BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-2925015CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.404871052
2009-12-2925018BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-2925018BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-2925017PKDHPSI0031200502KD GROUP18.0018.21424
2009-12-2925017CKDHRSI0031110461KD GROUP50.0050.708611
2009-12-2925021FKDIRSI0021113418KD ID5.005.29204411
2009-12-2925015CKRKGSI0031102120KRKA63.0063.268828228
2009-12-2925017CKSFRSI0021113855KS NALO?BE0.000.0000
2009-12-2925015CLKPGSI0031101346LUKA KOPER23.0023.2046910
2009-12-2925017CMAHRSI0021111511MAKSIMA HOLDING0.000.165226
2009-12-2925016CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-2925017CMAPGSI0031100587MARINA PORTORO?65.0065.0031
2009-12-2925017CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-2925015CMELRSI0031100082MERCATOR152.00152.4914812
2009-12-2925018BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-2925017CMKIRSI0021113194MAKSIMA INVEST3.003.30400018
2009-12-2925017CMKOGSI0031101304MELAMIN0.000.0000
2009-12-2925017CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-12-2925020VMPBLSI0021400021MP-BALKAN.SI22.0022.80613
2009-12-2925020IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-2925017CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-2925017CMR0RSI0021111990MERCATA5.005.00300032
2009-12-2925017CMR1RSI0021113111M13.003.9011684
2009-12-2925016CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-2925017CNALNSI0031102690NAMA0.000.0000
2009-12-2925021FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.881731412
2009-12-2925017CNF2RSI0021112006NFD HOLDING3.003.661464052
2009-12-2925016CNIKNSI0031100793NIKA0.000.0000
2009-12-2925018BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-2925018BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-2925018BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-2925018BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-2925018BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-2925018BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-2925018BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-2925018BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-2925019IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-2925019IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-12-2925020VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6931601
2009-12-2925018BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-2925018BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-2925018BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-2925015CPETGSI0031102153PETROL319.00319.0048117
2009-12-2925016CPILRSI0031107418PIVOVARNA LA?KO24.0025.04323310
2009-12-2925018BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-2925017CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-2925016CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.52279116
2009-12-2925017PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-2925018BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-2925018BPRB11SI0022102964PROBANKA 11. IZDAJA0.000.0000
2009-12-2925018BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-2925018BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-2925018BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-2925016PPRBPSI0021200405PROBANKA0.000.0000
2009-12-2925018BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-2925017PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2925017CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-2925018BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-2925018BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-2925018BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-2925018BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-2925018BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-2925018BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-2925018BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-2925018BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-2925018BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-2925018BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-2925018BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-2925018BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-2925018BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-12-2925018BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-2925018BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-2925018BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-2925018BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-2925018BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-2925018BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-2925018BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-2925018BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-2925018BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-2925018BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-2925016CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-12-2925016CSAVASI0031108457SAVA239.00237.6955025
2009-12-2925018BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-2925017CSINGSI0021111396SIVENT0.000.0000
2009-12-2925017CSKDRSI0031110164KD500.00500.00311
2009-12-2925017CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-2925021FSNOGSI0021113632KRONA SENIOR6.006.83446612
2009-12-2925018BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.50279563
2009-12-2925018BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-2925018BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-2925017CST1RSI0021112105HRAM HOLDING2.002.498535
2009-12-2925016CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-2925017CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-2925017CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-2925015CTLSGSI0031104290TELEKOM SLOVENIJE134.00134.8688028
2009-12-2925017CTR0RSI0021112196TRDNJAVA HOLDING2.002.351901
2009-12-2925017CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-2925017CTRSGSI0021112238TRIGLAV NALO?BE0.000.702452
2009-12-2925017CVHDRSI0021111313VIPA HOLDING1.001.507724
2009-12-2925018BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-2925017CVLJGSI0031100694VELANA0.000.0000
2009-12-2925017CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-2925017CZM2RSI0021111982ZLATA MONETA II1.001.152772
2009-12-2925018BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-2925016CZTOGSI0031108440?ITO78.0078.30415
2009-12-2925017CZV2RSI0021112154ZVON DVA HOLDING0.000.34143307
2009-12-2925017CZVHRSI0021111776ZVON ENA HOLDING2.002.84505013
2009-12-2925021FZVIRSI0021111784ZVON ENA ID6.006.302995
2009-12-2925016CZVTGSI0021111651ZAVAROVALNICA TRIGLAV25.0025.005755
Stevilo zapisov: 177