Tecajnica Ljubljanske borze za dan '2009-12-08'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-12-0823718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-12-0823718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-12-0823718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-12-0823718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-12-0823718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-12-0823718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-12-0823716CABKNSI0021108608ABANKA51.0051.6052
2009-12-0823716CAELGSI0031103276AERODROM LJUBLJANA34.0034.45403
2009-12-0823717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-12-0823717CAPOGSI0031113424ALPOS0.000.0000
2009-12-0823717CATPGSI0021112162AKTIVA NALO?BE5.005.405376
2009-12-0823718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-12-0823718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-12-0823718BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2009-12-0823718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-12-0823718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-12-0823718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-12-0823718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-12-0823718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-12-0823717CCETGSI0031100843CETIS0.000.0000
2009-12-0823717CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-12-0823718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-12-0823717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-12-0823718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-12-0823717CDFNRSI0031113945D NALO?BE0.000.0000
2009-12-0823718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-12-0823716CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-12-0823718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-12-0823718BDRS1SI0032102244DARS0.000.0000
2009-12-0823718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-12-0823718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-12-0823726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-12-0823726DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-12-0823716CETOGSI0031101338ETOL0.000.0000
2009-12-0823718BFB09SI0022102261FACTOR BANKA 9. IZDAJA85.0085.00878
2009-12-0823718BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2009-12-0823718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-12-0823718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-12-0823718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-12-0823718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-12-0823718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-12-0823718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-12-0823718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-12-0823718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-12-0823718BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-12-0823717CFINRSI0021113962FINETOL0.000.0000
2009-12-0823717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-12-0823717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-12-0823715CGRVGSI0031104076GORENJE12.0012.8615849
2009-12-0823717CGSBGSI0031101296GEA0.000.0000
2009-12-0823717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-12-0823717CHDOGSI0031101148HELIOS, DOM?ALE370.00370.0082
2009-12-0823716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-12-0823715CIEKGSI0031100090INTEREUROPA5.005.84381214
2009-12-0823717CIELGSI0031110263ELMO0.000.0000
2009-12-0823717CIFFRSI0021110760INFOND HOLDING0.000.101892
2009-12-0823717CIFHRSI0021113087CENTER NALO?BE0.000.10431
2009-12-0823717CIHPGSI0031107459INLES0.000.0000
2009-12-0823720VINDDYSI0021401136INFOND DYNAMIC4.004.522727
2009-12-0823720VINDGLSI0021401128INFOND GLOBAL9.009.694436
2009-12-0823717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-12-0823716CITBGSI0031102070ISTRABENZ8.008.16262
2009-12-0823717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-12-0823717CJPIGSI0031109109JAVOR PIVKA2.002.002001
2009-12-0823717CJTKGSI0031107863JUTEKS39.0039.001001
2009-12-0823718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-12-0823718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-12-0823718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-12-0823715CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.12169929
2009-12-0823718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-12-0823718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-12-0823717PKDHPSI0031200502KD GROUP19.0019.001087
2009-12-0823717CKDHRSI0031110461KD GROUP50.0051.0022213
2009-12-0823721FKDIRSI0021113418KD ID5.005.25124111
2009-12-0823715CKRKGSI0031102120KRKA67.0067.147673168
2009-12-0823717CKSFRSI0021113855KS NALO?BE0.000.0000
2009-12-0823715CLKPGSI0031101346LUKA KOPER24.0024.2233211
2009-12-0823717CMAHRSI0021111511MAKSIMA HOLDING0.000.163365
2009-12-0823716CMAJGSI0031108200MLINOTEST0.000.0000
2009-12-0823717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-12-0823717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-12-0823715CMELRSI0031100082MERCATOR160.00162.008811
2009-12-0823718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-12-0823717CMKIRSI0021113194MAKSIMA INVEST3.003.40822
2009-12-0823717CMKOGSI0031101304MELAMIN0.000.0000
2009-12-0823717CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-12-0823720VMPBLSI0021400021MP-BALKAN.SI23.0023.30822
2009-12-0823720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-12-0823717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-12-0823717CMR0RSI0021111990MERCATA0.000.0000
2009-12-0823717CMR1RSI0021113111M10.000.0000
2009-12-0823716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-12-0823717CNALNSI0031102690NAMA27.0027.99271
2009-12-0823721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.893671317
2009-12-0823717CNF2RSI0021112006NFD HOLDING3.003.59313910
2009-12-0823716CNIKNSI0031100793NIKA0.000.0000
2009-12-0823718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-12-0823718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-12-0823718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-12-0823718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-12-0823718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-12-0823718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-12-0823718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-12-0823718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-12-0823719IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-12-0823719IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.6310001
2009-12-0823720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.672388711
2009-12-0823718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-12-0823718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-12-0823718BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-12-0823715CPETGSI0031102153PETROL314.00319.00659
2009-12-0823716CPILRSI0031107418PIVOVARNA LA?KO0.000.0000
2009-12-0823718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-12-0823717CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-12-0823716CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.505005
2009-12-0823717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-12-0823718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-12-0823718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-12-0823718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-12-0823718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-12-0823716PPRBPSI0021200405PROBANKA0.000.0000
2009-12-0823718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-12-0823717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-12-0823717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-12-0823718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-12-0823718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-12-0823718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-12-0823718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-12-0823718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-12-0823718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-12-0823718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-12-0823718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-12-0823718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-12-0823718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-12-0823718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-12-0823718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-12-0823718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA100.00100.0021
2009-12-0823718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-12-0823718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-12-0823718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-12-0823718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-12-0823718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-12-0823718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-12-0823718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-12-0823718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-12-0823718BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-12-0823718BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-12-0823716CSALRSI0031110453SALUS, LJUBLJANA455.00455.0021
2009-12-0823716CSAVASI0031108457SAVA226.00229.00867
2009-12-0823718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-12-0823717CSINGSI0021111396SIVENT0.000.0000
2009-12-0823717CSKDRSI0031110164KD0.000.0000
2009-12-0823717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-12-0823721FSNOGSI0021113632KRONA SENIOR6.006.871901
2009-12-0823718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.99140411
2009-12-0823718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-12-0823718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-12-0823717CST1RSI0021112105HRAM HOLDING2.002.10638527
2009-12-0823726DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-12-0823716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-12-0823717CTEAGSI0031102211TEKSTINA0.000.0000
2009-12-0823717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-12-0823715CTLSGSI0031104290TELEKOM SLOVENIJE137.00138.2015310
2009-12-0823717CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-12-0823717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-12-0823717CTRSGSI0021112238TRIGLAV NALO?BE0.000.681592
2009-12-0823726DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-12-0823717CVHDRSI0021111313VIPA HOLDING1.001.502842
2009-12-0823718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-12-0823717CVLJGSI0031100694VELANA0.000.0000
2009-12-0823717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-12-0823717CZM2RSI0021111982ZLATA MONETA II1.001.17252016
2009-12-0823718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-12-0823716CZTOGSI0031108440?ITO76.0076.0092
2009-12-0823717CZV2RSI0021112154ZVON DVA HOLDING0.000.46112411
2009-12-0823717CZVHRSI0021111776ZVON ENA HOLDING2.002.23111911
2009-12-0823721FZVIRSI0021111784ZVON ENA ID6.006.3651613
2009-12-0823716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0026.808165
Stevilo zapisov: 178