Tecajnica Ljubljanske borze za dan '2008-12-11'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-12-1123818BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-12-1123818BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-12-1123818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-12-1123818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-12-1123818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-12-1123818BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-12-1123818BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-12-1123816CABKNSI0021108608ABANKA0.000.0000
2008-12-1123816CAELGSI0031103276AERODROM LJUBLJANA29.0029.8944117
2008-12-1123817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-12-1123817CAPOGSI0031113424ALPOS33.0033.30101
2008-12-1123817CATPGSI0021112162AKTIVA NALO?BE6.006.16456629
2008-12-1123818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-12-1123818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-12-1123818BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-12-1123818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-12-1123818BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-12-1123818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2008-12-1123818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-12-1123817CCETGSI0031100843CETIS0.000.0000
2008-12-1123817CCICGSI0031103805CINKARNA CELJE72.0072.0051
2008-12-1123818BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-12-1123817CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2008-12-1123818BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-12-1123817CDFNRSI0031113945D NALO?BE0.000.0000
2008-12-1123818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-12-1123816CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-12-1123818BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-12-1123818BDRS1SI0032102244DARS0.000.0000
2008-12-1123818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-12-1123818BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-12-1123816CETOGSI0031101338ETOL0.000.0000
2008-12-1123818BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-12-1123818BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-12-1123818BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-12-1123818BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-12-1123818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-12-1123818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-12-1123818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-12-1123818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-12-1123818BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-12-1123818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2008-12-1123818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2008-12-1123817CFINRSI0021113962FINETOL0.000.0000
2008-12-1123818BFMR1SI0032102285FMR0.000.0000
2008-12-1123817CGHUGSI0031108655GRAND HOTEL UNION11.0011.501834
2008-12-1123817CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-12-1123815CGRVGSI0031104076GORENJE11.0011.5082125
2008-12-1123817CGSBGSI0031101296GEA0.000.0000
2008-12-1123817CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-12-1123817CHDOGSI0031101148HELIOS, DOM?ALE654.00654.0035310
2008-12-1123818BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-12-1123816CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2008-12-1123815CIEKGSI0031100090INTEREUROPA9.009.50383619
2008-12-1123817CIELGSI0031110263ELMO0.000.0000
2008-12-1123817CIFFRSI0021110760INFOND HOLDING4.004.002505
2008-12-1123817CIFHRSI0021113087CENTER NALO?BE6.006.901003
2008-12-1123817CIHPGSI0031107459INLES0.000.0000
2008-12-1123820VINDDYSI0021401136INFOND DYNAMIC3.003.7026487
2008-12-1123820VINDGLSI0021401128INFOND GLOBAL8.008.4522348
2008-12-1123817CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-12-1123816CITBGSI0031102070ISTRABENZ33.0034.00106013
2008-12-1123817CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-12-1123817CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-12-1123817CJTKGSI0031107863JUTEKS54.0054.80101
2008-12-1123818BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-12-1123818BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-12-1123818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-12-1123818BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-12-1123816CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.92505440
2008-12-1123818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-12-1123818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-12-1123817PKDHPSI0031200502KD GROUP26.0026.00686
2008-12-1123817CKDHRSI0031110461KD GROUP53.0053.1567913
2008-12-1123821FKDIRSI0021113418KD ID4.004.01395728
2008-12-1123815CKRKGSI0031102120KRKA54.0054.6012840185
2008-12-1123817CKSFRSI0021113855KS NALO?BE0.000.0000
2008-12-1123815CLKPGSI0031101346LUKA KOPER23.0023.0096020
2008-12-1123817CMAHRSI0021111511MAKSIMA HOLDING5.005.992002
2008-12-1123816CMAJGSI0031108200MLINOTEST0.000.0000
2008-12-1123817CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-12-1123817CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-12-1123815CMELRSI0031100082MERCATOR177.00174.0053413
2008-12-1123818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-12-1123817CMILGSI0031111162LESNINA0.000.0000
2008-12-1123817CMIPGSI0031109695MIP2.002.901892
2008-12-1123817CMKIRSI0021113194MAKSIMA INVEST4.004.904058
2008-12-1123817CMKOGSI0031101304MELAMIN0.000.0000
2008-12-1123817CMKTGSI0031100942MKT PRINT0.000.0000
2008-12-1123817CMLHRSI0021110588MODRA LINIJA HOLDING7.007.21681
2008-12-1123820VMPBLSI0021400021MP-BALKAN.SI24.0024.50703
2008-12-1123820IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2008-12-1123817CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-12-1123817CMR0RSI0021111990MERCATA4.004.50502
2008-12-1123817CMR1RSI0021113111M10.000.0000
2008-12-1123816CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-12-1123817CNALNSI0031102690NAMA0.000.0000
2008-12-1123821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.952442226
2008-12-1123817CNF2RSI0021112006NFD HOLDING4.004.991504
2008-12-1123816CNIKNSI0031100793NIKA0.000.0000
2008-12-1123817CNKPGSI0031107178NIKO0.000.0000
2008-12-1123818BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-12-1123818BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-12-1123818BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-12-1123818BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-12-1123818BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-12-1123818BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-12-1123818BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-12-1123818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-12-1123818BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-12-1123818BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-12-1123818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-12-1123818BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2008-12-1123820VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2008-12-1123820VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2008-12-1123820VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.631040486
2008-12-1123818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-12-1123818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-12-1123815CPETGSI0031102153PETROL258.00258.5450422
2008-12-1123816CPILRSI0031107418PIVOVARNA LA?KO41.0041.8033015
2008-12-1123818BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-12-1123817CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-12-1123816CPOSRSI0021110513POZAVAROVALNICA SAVA11.0011.77169513
2008-12-1123817PPPDGSI0021200645PRVA GROUP0.000.0000
2008-12-1123818BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-12-1123818BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-12-1123818BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-12-1123816PPRBPSI0021200405PROBANKA0.000.0000
2008-12-1123818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2008-12-1123817PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-12-1123817CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.009714
2008-12-1123818BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA101.00101.504451
2008-12-1123818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.011841
2008-12-1123818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-12-1123818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-12-1123818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-12-1123818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-12-1123818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA140.00140.002701
2008-12-1123818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-12-1123818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-12-1123818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-12-1123818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-12-1123818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA101.00101.5011153
2008-12-1123818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0020001
2008-12-1123818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-12-1123818BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-12-1123818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-12-1123818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-12-1123818BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-12-1123818BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-12-1123818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-12-1123818BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-12-1123816CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2008-12-1123816CSAVASI0031108457SAVA272.00270.00856
2008-12-1123817CSINGSI0021111396SIVENT2.002.50784
2008-12-1123818BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-12-1123817CSKDRSI0031110164KD0.000.0000
2008-12-1123817CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-12-1123821FSNOGSI0021113632KRONA SENIOR5.005.855001
2008-12-1123818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA100.00100.8010095
2008-12-1123818BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-12-1123818BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-12-1123817CST1RSI0021112105HRAM HOLDING2.002.212841
2008-12-1123816CTCRGSI0031100637TERME ?ATE?165.00165.0011
2008-12-1123817CTEAGSI0031102211TEKSTINA0.000.0000
2008-12-1123817CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-12-1123815CTLSGSI0031104290TELEKOM SLOVENIJE142.00142.84192341
2008-12-1123817CTODGSI0031101361TOSAMA85.0085.00281
2008-12-1123817CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2008-12-1123817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-12-1123817CTRSGSI0021112238TRIGLAV NALO?BE1.001.501202
2008-12-1123817CTUBGSI0031103441SWATY0.000.0000
2008-12-1123826DTZ118SI0002500013TRIMESE?NE ZAKLADNE MENICE 118. IZDAJA0.000.0000
2008-12-1123826DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2008-12-1123826DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2008-12-1123817CVHDRSI0021111313VIPA HOLDING3.003.80151
2008-12-1123818BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-12-1123818BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-12-1123817CVLJGSI0031100694VELANA0.000.0000
2008-12-1123817CZDDGSI0031105396TERME DOBRNA0.000.0000
2008-12-1123817CZM2RSI0021111982ZLATA MONETA II0.000.0000
2008-12-1123817CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-12-1123818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-12-1123816CZTOGSI0031108440?ITO98.0098.90304
2008-12-1123817CZV2RSI0021112154ZVON DVA HOLDING2.002.091962
2008-12-1123817CZVHRSI0021111776ZVON ENA HOLDING7.007.99793
2008-12-1123821FZVIRSI0021111784ZVON ENA ID7.007.30853
2008-12-1123816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV15.0015.02411739
Stevilo zapisov: 188