Tecajnica Ljubljanske borze za dan '2010-12-13'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-12-1333218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.00101.0000
2010-12-1333218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00100.3000
2010-12-1333218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.6000
2010-12-1333216CABKNSI0021108608ABANKA0.0049.001001
2010-12-1333216CAELGSI0031103276AERODROM LJUBLJANA0.0018.10164525
2010-12-1333217CAGOGSI0031110743AGROGORICA0.009.2200
2010-12-1333217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0010.5000
2010-12-1333217CAPOGSI0031113424ALPOS0.0027.0000
2010-12-1333217CATPGSI0021112162AKTIVA NALO?BE0.004.30159415
2010-12-1333218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.00109.7500
2010-12-1333218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2010-12-1333218BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00103.0000
2010-12-1333218BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.7000
2010-12-1333218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.00100.0000
2010-12-1333218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2010-12-1333218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.00100.6000
2010-12-1333217CCETGSI0031100843CETIS0.0019.7900
2010-12-1333217CCICGSI0031103805CINKARNA CELJE0.0061.0000
2010-12-1333218BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2010-12-1333217CDATRSI0031114513DATALAB TEHNOLOGIJE0.0050.9000
2010-12-1333218BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2010-12-1333217CDFNRSI0031113945D NALO?BE0.000.4100
2010-12-1333218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0068.5000
2010-12-1333216CDPRGSI0031107079DELO PRODAJA0.0026.0000
2010-12-1333218BDRS1SI0032102244DARS0.00103.0000
2010-12-1333218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-12-1333218BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2010-12-1333216CETOGSI0031101338ETOL0.0093.00302
2010-12-1333218BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0091.5000
2010-12-1333218BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2010-12-1333218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2010-12-1333218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2010-12-1333218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2010-12-1333218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2010-12-1333218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2010-12-1333218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0094.5000
2010-12-1333218BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-12-1333217CFINRSI0021113962FINETOL0.0040.0000
2010-12-1333217CGHUGSI0031108655GRAND HOTEL UNION0.008.0000
2010-12-1333217CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2010-12-1333215CGRVGSI0031104076GORENJE0.0013.20648028
2010-12-1333217CGSBGSI0031101296GEA0.006.5000
2010-12-1333217CHDOGSI0031101148HELIOS0.00316.00112
2010-12-1333216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0019.6500
2010-12-1333215CIEKGSI0031100090INTEREUROPA0.003.85206015
2010-12-1333217CIELGSI0031110263ELMO0.002.4000
2010-12-1333217CIHPGSI0031107459INLES0.002.1000
2010-12-1333227VINDDYSI0021401136INFOND DYNAMIC0.004.61302
2010-12-1333227VINDGLSI0021401128INFOND GLOBAL0.009.7717298
2010-12-1333217CINRGSI0031103334INTERTRADE ITA0.0040.4900
2010-12-1333216CITBGSI0031102070ISTRABENZ0.005.50902
2010-12-1333217CJPIGSI0031109109JAVOR PIVKA0.001.383852
2010-12-1333217CJTKGSI0031107863JUTEKS0.0035.0000
2010-12-1333218BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2010-12-1333218BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2010-12-1333218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2010-12-1333218BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2010-12-1333215CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.0010.003296121
2010-12-1333218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2010-12-1333218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0091.0000
2010-12-1333217PKDHPSI0031200502KD GROUP0.0012.7500
2010-12-1333217CKDHRSI0031110461KD GROUP0.0042.0012325
2010-12-1333221FKDIRSI0021113418KD ID0.005.17245828
2010-12-1333215CKRKGSI0031102120KRKA0.0063.70115676129
2010-12-1333217CKSFRSI0021113855KS NALO?BE0.000.38752
2010-12-1333215CLKPGSI0031101346LUKA KOPER0.0016.70118623
2010-12-1333217CMAHRSI0021111511MAKSIMA HOLDING0.000.0100
2010-12-1333216CMAJGSI0031108200MLINOTEST0.005.505001
2010-12-1333217CMAPGSI0031100587MARINA PORTORO?0.0053.8500
2010-12-1333217CMDURSI0021111602MP FINANCE0.0080.0000
2010-12-1333215CMELRSI0031100082MERCATOR0.00153.151448
2010-12-1333218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.8500
2010-12-1333217CMKIRSI0021113194MAKSIMA INVEST0.002.7000
2010-12-1333217CMKOGSI0031101304MELAMIN0.0015.501881
2010-12-1333217CMLHRSI0021110588MODRA LINIJA HOLDING0.008.26802
2010-12-1333227IMPEUSI0021400013ALTA EUROSTOCK0.004.8500
2010-12-1333217CMPLRSI0021110844MP NALO?BE0.0012.0000
2010-12-1333217CMR0RSI0021111990MERCATA0.003.398123
2010-12-1333217CMR1RSI0021113111M10.003.10139913
2010-12-1333216CMTSGSI0031103706KOMPAS MTS0.007.6500
2010-12-1333217CNALNSI0031102690NAMA0.0026.0000
2010-12-1333221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.683700429
2010-12-1333217CNF2RSI0021112006NFD HOLDING0.000.8600
2010-12-1333216CNIKNSI0031100793NIKA0.0015.2000
2010-12-1333218BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2010-12-1333218BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2010-12-1333218BNLB17SI0022102402NLB 17. IZDAJA0.00100.0000
2010-12-1333218BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2010-12-1333218BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2010-12-1333218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-12-1333218BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2010-12-1333218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-12-1333218BNLB26SI0022103111NLB 26. IZDAJA0.00104.307002
2010-12-1333227VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.712091511
2010-12-1333218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2010-12-1333218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2010-12-1333218BPET1SI0032102947PETROL 1. IZDAJA0.00109.601101
2010-12-1333215CPETGSI0031102153PETROL0.00247.906316
2010-12-1333216CPILRSI0031107418PIVOVARNA LA?KO0.0014.505083
2010-12-1333217CPOPGSI0031108226PLAMA - PUR0.0014.5000
2010-12-1333216CPOSRSI0021110513POZAVAROVALNICA SAVA0.008.1120589
2010-12-1333217PPPDGSI0021200645PRVA GROUP0.0038.0000
2010-12-1333218BPRB10SI0022102840PROBANKA 10. IZDAJA0.00104.8000
2010-12-1333218BPRB11SI0022102964PROBANKA 11. IZDAJA0.00100.0000
2010-12-1333218BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2010-12-1333218BPRB9SI0022102766PROBANKA 9. ZDAJA0.0085.0000
2010-12-1333216PPRBPSI0021200405PROBANKA0.0024.5000
2010-12-1333218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2010-12-1333217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.001.2500
2010-12-1333217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.3500
2010-12-1333218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.1600
2010-12-1333218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.00102.0000
2010-12-1333218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00101.0200
2010-12-1333218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.3000
2010-12-1333218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00102.0000
2010-12-1333218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2010-12-1333218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00102.7000
2010-12-1333218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2010-12-1333218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00103.5000
2010-12-1333218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00104.0000
2010-12-1333218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.2500
2010-12-1333218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00105.0000
2010-12-1333218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.1000
2010-12-1333218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00109.2000
2010-12-1333218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00102.0000
2010-12-1333218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.00100.0000
2010-12-1333218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0097.0000
2010-12-1333218BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2010-12-1333218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-12-1333218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00107.1000
2010-12-1333218BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2010-12-1333218BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2010-12-1333218BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2010-12-1333218BSA02SI0032103085SAVA 2. IZDAJA0.00100.9000
2010-12-1333216CSALRSI0031110453SALUS0.00395.0042
2010-12-1333216CSAVASI0031108457SAVA0.0096.0011910
2010-12-1333218BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2010-12-1333217CSINGSI0021111396SIVENT0.000.18663
2010-12-1333217CSKDRSI0031110164KD0.00350.0000
2010-12-1333217CSLLGSI0031100405SLOVENIJALES0.0014.5000
2010-12-1333218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00105.802695
2010-12-1333218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.0098.0000
2010-12-1333217CST1RSI0021112105HRAM HOLDING0.001.406395
2010-12-1333216CTCRGSI0031100637TERME ?ATE?0.00175.00391
2010-12-1333217CTEAGSI0031102211TEKSTINA0.000.5000
2010-12-1333217CTKMGSI0031104241KO?AKI TMI0.0058.0000
2010-12-1333215CTLSGSI0031104290TELEKOM SLOVENIJE0.0084.6045630
2010-12-1333217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0700
2010-12-1333217CTRSGSI0021112238TRIGLAV NALO?BE0.000.90383
2010-12-1333226DTZ129SI0002500179TRIMESE?NE ZAKLADNE MENICE 129. IZDAJA0.000.0000
2010-12-1333217CVHDRSI0021111313VIPA HOLDING0.002.5900
2010-12-1333218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.0098.0000
2010-12-1333217CVLJGSI0031100694VELANA0.002.0000
2010-12-1333217CZDDGSI0031105396TERME DOBRNA0.005.8000
2010-12-1333217CZM2RSI0021111982ZLATA MONETA II0.002.9800
2010-12-1333218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2010-12-1333218BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00102.5000
2010-12-1333216CZTOGSI0031108440?ITO0.0092.0031
2010-12-1333217CZV2RSI0021112154ZVON DVA HOLDING0.000.091961
2010-12-1333217CZVHRSI0021111776ZVON ENA HOLDING0.000.194764
2010-12-1333216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0017.1014489
Stevilo zapisov: 161