Tecajnica Ljubljanske borze za dan '2010-12-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-12-0933018BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.00101.0000
2010-12-0933018BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00100.3000
2010-12-0933018BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.6000
2010-12-0933016CABKNSI0021108608ABANKA0.0050.0000
2010-12-0933016CAELGSI0031103276AERODROM LJUBLJANA0.0018.50319520
2010-12-0933017CAGOGSI0031110743AGROGORICA0.009.2200
2010-12-0933017CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0010.5000
2010-12-0933017CAPOGSI0031113424ALPOS0.0027.0000
2010-12-0933017CATPGSI0021112162AKTIVA NALO?BE0.004.3087810
2010-12-0933018BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.00109.7500
2010-12-0933018BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2010-12-0933018BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00103.0000
2010-12-0933018BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.7000
2010-12-0933018BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.00100.0000
2010-12-0933018BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2010-12-0933018BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.00100.6000
2010-12-0933017CCETGSI0031100843CETIS0.0019.7900
2010-12-0933017CCICGSI0031103805CINKARNA CELJE0.0061.0000
2010-12-0933018BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2010-12-0933017CDATRSI0031114513DATALAB TEHNOLOGIJE0.0050.90501
2010-12-0933018BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2010-12-0933017CDFNRSI0031113945D NALO?BE0.000.4100
2010-12-0933018BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0068.5000
2010-12-0933016CDPRGSI0031107079DELO PRODAJA0.0026.0000
2010-12-0933018BDRS1SI0032102244DARS0.00103.0000
2010-12-0933018BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-12-0933018BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2010-12-0933016CETOGSI0031101338ETOL0.0094.0000
2010-12-0933018BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0091.5000
2010-12-0933018BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2010-12-0933018BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2010-12-0933018BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2010-12-0933018BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2010-12-0933018BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2010-12-0933018BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2010-12-0933018BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0094.5000
2010-12-0933018BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-12-0933017CFINRSI0021113962FINETOL0.0040.0000
2010-12-0933017CGHUGSI0031108655GRAND HOTEL UNION0.008.0000
2010-12-0933017CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2010-12-0933015CGRVGSI0031104076GORENJE0.0013.35580222
2010-12-0933017CGSBGSI0031101296GEA0.006.5000
2010-12-0933017CHDOGSI0031101148HELIOS0.00316.00133
2010-12-0933016CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0019.6500
2010-12-0933015CIEKGSI0031100090INTEREUROPA0.003.8027467
2010-12-0933017CIELGSI0031110263ELMO0.002.4000
2010-12-0933017CIHPGSI0031107459INLES0.002.1000
2010-12-0933027VINDDYSI0021401136INFOND DYNAMIC0.004.59644
2010-12-0933027VINDGLSI0021401128INFOND GLOBAL0.009.789945
2010-12-0933017CINRGSI0031103334INTERTRADE ITA0.0040.4900
2010-12-0933016CITBGSI0031102070ISTRABENZ0.005.90707
2010-12-0933017CJPIGSI0031109109JAVOR PIVKA0.001.4000
2010-12-0933017CJTKGSI0031107863JUTEKS0.0035.0000
2010-12-0933018BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2010-12-0933018BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2010-12-0933018BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2010-12-0933018BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2010-12-0933015CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.0010.11414820
2010-12-0933018BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2010-12-0933018BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0091.0000
2010-12-0933017PKDHPSI0031200502KD GROUP0.0012.7515118
2010-12-0933017CKDHRSI0031110461KD GROUP0.0041.9930137
2010-12-0933021FKDIRSI0021113418KD ID0.005.14312052
2010-12-0933015CKRKGSI0031102120KRKA0.0063.509094145
2010-12-0933017CKSFRSI0021113855KS NALO?BE0.000.3900
2010-12-0933015CLKPGSI0031101346LUKA KOPER0.0017.00333119
2010-12-0933017CMAHRSI0021111511MAKSIMA HOLDING0.000.013232
2010-12-0933016CMAJGSI0031108200MLINOTEST0.005.5000
2010-12-0933017CMAPGSI0031100587MARINA PORTORO?0.0053.8500
2010-12-0933017CMDURSI0021111602MP FINANCE0.0080.0000
2010-12-0933015CMELRSI0031100082MERCATOR0.00151.05515
2010-12-0933018BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.8500
2010-12-0933017CMKIRSI0021113194MAKSIMA INVEST0.002.7000
2010-12-0933017CMKOGSI0031101304MELAMIN0.0014.6000
2010-12-0933017CMLHRSI0021110588MODRA LINIJA HOLDING0.008.26612
2010-12-0933027IMPEUSI0021400013ALTA EUROSTOCK0.004.8500
2010-12-0933017CMPLRSI0021110844MP NALO?BE0.0012.0000
2010-12-0933017CMR0RSI0021111990MERCATA0.003.40168014
2010-12-0933017CMR1RSI0021113111M10.003.11134111
2010-12-0933016CMTSGSI0031103706KOMPAS MTS0.007.6500
2010-12-0933017CNALNSI0031102690NAMA0.0026.0000
2010-12-0933021FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.692343026
2010-12-0933017CNF2RSI0021112006NFD HOLDING0.000.94445740
2010-12-0933016CNIKNSI0031100793NIKA0.0015.2000
2010-12-0933018BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2010-12-0933018BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2010-12-0933018BNLB17SI0022102402NLB 17. IZDAJA0.00100.0000
2010-12-0933018BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2010-12-0933018BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2010-12-0933018BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-12-0933018BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2010-12-0933018BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-12-0933018BNLB26SI0022103111NLB 26. IZDAJA0.00105.0000
2010-12-0933027VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.71100485
2010-12-0933018BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2010-12-0933018BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2010-12-0933018BPET1SI0032102947PETROL 1. IZDAJA0.00110.0000
2010-12-0933015CPETGSI0031102153PETROL0.00240.0039922
2010-12-0933016CPILRSI0031107418PIVOVARNA LA?KO0.0015.5025110
2010-12-0933017CPOPGSI0031108226PLAMA - PUR0.0014.5000
2010-12-0933016CPOSRSI0021110513POZAVAROVALNICA SAVA0.008.13501
2010-12-0933017PPPDGSI0021200645PRVA GROUP0.0038.0000
2010-12-0933018BPRB10SI0022102840PROBANKA 10. IZDAJA0.00104.8000
2010-12-0933018BPRB11SI0022102964PROBANKA 11. IZDAJA0.00100.0000
2010-12-0933018BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2010-12-0933018BPRB9SI0022102766PROBANKA 9. ZDAJA0.0085.0000
2010-12-0933016PPRBPSI0021200405PROBANKA0.0024.5000
2010-12-0933018BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2010-12-0933017PRGPSI0031200288ZDRAVILI??E ROGA?KA0.001.2500
2010-12-0933017CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.3500
2010-12-0933018BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.1600
2010-12-0933018BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.00102.0000
2010-12-0933018BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00101.0200
2010-12-0933018BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.3000
2010-12-0933018BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00102.0000
2010-12-0933018BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2010-12-0933018BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00102.7000
2010-12-0933018BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2010-12-0933018BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.0000
2010-12-0933018BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00104.0000
2010-12-0933018BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.2500
2010-12-0933018BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00107.0000
2010-12-0933018BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.1000
2010-12-0933018BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00109.2000
2010-12-0933018BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00102.0000
2010-12-0933018BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.00100.0000
2010-12-0933018BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0097.00281
2010-12-0933018BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2010-12-0933018BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-12-0933018BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00107.1000
2010-12-0933018BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2010-12-0933018BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2010-12-0933018BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2010-12-0933018BSA02SI0032103085SAVA 2. IZDAJA0.00100.9000
2010-12-0933016CSALRSI0031110453SALUS0.00408.0000
2010-12-0933016CSAVASI0031108457SAVA0.0096.70738
2010-12-0933018BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2010-12-0933017CSINGSI0021111396SIVENT0.000.18643
2010-12-0933017CSKDRSI0031110164KD0.00350.0000
2010-12-0933017CSLLGSI0031100405SLOVENIJALES0.0014.5000
2010-12-0933018BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00105.7010538
2010-12-0933018BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.0098.0000
2010-12-0933017CST1RSI0021112105HRAM HOLDING0.001.307505
2010-12-0933016CTCRGSI0031100637TERME ?ATE?0.00175.0000
2010-12-0933017CTEAGSI0031102211TEKSTINA0.000.5000
2010-12-0933017CTKMGSI0031104241KO?AKI TMI0.0058.0000
2010-12-0933015CTLSGSI0031104290TELEKOM SLOVENIJE0.0087.00160635
2010-12-0933017CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0400
2010-12-0933017CTRSGSI0021112238TRIGLAV NALO?BE0.000.926224
2010-12-0933026DTZ129SI0002500179TRIMESE?NE ZAKLADNE MENICE 129. IZDAJA0.000.0000
2010-12-0933017CVHDRSI0021111313VIPA HOLDING0.002.5900
2010-12-0933018BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.0098.0000
2010-12-0933017CVLJGSI0031100694VELANA0.002.0000
2010-12-0933017CZDDGSI0031105396TERME DOBRNA0.005.8000
2010-12-0933017CZM2RSI0021111982ZLATA MONETA II0.002.9800
2010-12-0933018BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2010-12-0933018BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00102.5000
2010-12-0933016CZTOGSI0031108440?ITO0.0092.0062
2010-12-0933017CZV2RSI0021112154ZVON DVA HOLDING0.000.099575
2010-12-0933017CZVHRSI0021111776ZVON ENA HOLDING0.000.18771
2010-12-0933021FZVIRSI0021111784ZVON ENA ID0.006.5000
2010-12-0933016CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0017.008561213
Stevilo zapisov: 162