Tecajnica Ljubljanske borze za dan '2007-02-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-02-092712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-02-092712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-02-092712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-02-092712BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-02-092712BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-02-092712BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-02-092712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-02-092712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-02-092712CACLGSI0031101528ACH46.0046.312725
2007-02-092712CAELGSI0031103276AERODROM LJUBLJANA63.0064.00169520
2007-02-09273CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-02-09273CAPOGSI0031113424ALPOS0.000.0000
2007-02-09273CATPGSI0021112162AKTIVA NALO?BE3.003.96170715
2007-02-092712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2007-02-092712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-02-092712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-02-092712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-02-092712BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-02-09273CBELGSI0031102161BELINKA25.0025.00242
2007-02-092712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-02-09273BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-02-09273CCETGSI0031100843CETIS90.0090.00203
2007-02-092712CCHZGSI0031104407COMET0.000.0000
2007-02-09273CCICGSI0031103805CINKARNA CELJE148.00149.9710411
2007-02-09273BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-02-092712CDELRSI0031104456DELO122.00122.001003
2007-02-09273BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-02-092712CDPRGSI0031107079DELO PRODAJA25.0025.00132
2007-02-092713CDRKRSI0031113374DROGA KOLINSKA18.0018.6618509
2007-02-09273BDRS1SI0032102244DARS0.000.0000
2007-02-09273BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-02-09273BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-02-09275DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2007-02-09275DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-02-09275DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-02-09275DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-02-09275DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-02-09273CDZSSI0031105271DZS27.0027.10701
2007-02-092712CEOKGSI0031102682EMONA OBALA7.007.30504619
2007-02-092712CETOGSI0031101338ETOL0.000.0000
2007-02-09273CETRGSI0031107129ETRA 33460.00460.00101
2007-02-09273BFB06SI0022101768FACTOR BANKA FB0699.0099.0031
2007-02-09273BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-02-09273BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-02-09273BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-02-09273BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-02-09273BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-02-09273BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-02-09273BFMR1SI0032102285FMR0.000.0000
2007-02-09273CGEALSI0031103417GEA COLLEGE0.000.0000
2007-02-09273CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2007-02-09273CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-02-09273CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-02-092713CGRVGSI0031104076GORENJE30.0030.002370182
2007-02-09273CGSBGSI0031101296GEA0.000.0000
2007-02-09273CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-02-092712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-02-09273CHDOGSI0031101148HELIOS, DOM?ALE1240.001245.00184
2007-02-092712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-02-092712CIALGSI0031107046ISKRA AVTOELEKTRIKA55.0055.05106515
2007-02-092713CIEKGSI0031100090INTEREUROPA27.0027.58363021
2007-02-09273CIELGSI0031110263ELMO0.000.0000
2007-02-09277FIFDRSI0021113079INFOND ID 16.006.0585618
2007-02-09273CIFFRSI0021110760INFOND HOLDING4.004.40713127
2007-02-09273CIFHRSI0021113087CENTER NALO?BE1.001.7241121
2007-02-09277FIFIRSI0021110786INFOND ID12.0012.07132020
2007-02-09273CIHPGSI0031107459INLES0.000.0000
2007-02-09273CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-02-092712CITBGSI0031102070ISTRABENZ47.0047.26333340
2007-02-09273CJAMRSI0031111097JATA EMONA5.005.002003
2007-02-09273CJASGSI0031101544JADRAN0.000.0000
2007-02-09273CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-02-09273CJPIGSI0031109109JAVOR PIVKA0.000.0000
2007-02-09273CJTKGSI0031107863JUTEKS124.00125.903027
2007-02-092712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-02-092712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-02-092712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-02-092712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-02-09273BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-02-09273BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-02-09273PKDHPSI0031200502KD HOLDING38.0038.01526
2007-02-09273CKDHRSI0031110461KD HOLDING53.0053.1530314
2007-02-09277FKDIRSI0021113418KD ID11.0011.351022732
2007-02-09273CKRHRSI0021111248KRONA HOLDING2.002.21951
2007-02-092713CKRKGSI0031102120KRKA913.00914.481101103
2007-02-09273CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-02-092713CLKPGSI0031101346LUKA KOPER62.0061.77517279
2007-02-09273CLLBGSI0031108713LIP BLED0.000.0000
2007-02-09273CMAHRSI0021111511MAKSIMA HOLDING4.004.1770611
2007-02-09277FMAIRSI0021111529MAKSIMA ID13.0013.48466322
2007-02-092712CMAJGSI0031108200MLINOTEST7.007.5111
2007-02-09273CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-02-092713CMELRSI0031100082MERCATOR236.00235.00108631
2007-02-092712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-02-092713CMERSI0031104639MERKUR233.00233.09955
2007-02-09273CMHLGSI0031110073FOND INVEST7.007.00424
2007-02-09273CMILGSI0031111162LESNINA1800.001800.00162
2007-02-09273CMIPGSI0031109695MIP0.000.0000
2007-02-09273CMISGSI0031102716MITOL SE?ANA19.0019.00201
2007-02-09273CMKIRSI0021113194MAKSIMA INVEST2.002.425735
2007-02-09273CMKOGSI0031101304MELAMIN0.000.0000
2007-02-09273CMKTGSI0031100942MKT PRINT0.000.0000
2007-02-09273CMLHRSI0021110588MODRA LINIJA HOLDING3.003.853894
2007-02-092714VMPBLSI0021400021MP-BALKAN.SI73.0074.12588056
2007-02-092714IMPEUSI0021400013MP-EUROSTOCK.SI6.006.90472
2007-02-09273CMPLRSI0021110844MEDVE?EK PU?NIK160.00160.00805
2007-02-09273CMR0RSI0021111990MERCATA0.000.0000
2007-02-09273CMR1RSI0021113111M12.002.214677
2007-02-092712CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-02-09273CNALNSI0031102690NAMA0.000.0000
2007-02-09277FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.152855932
2007-02-09273CNF2RSI0021112006NFD HOLDING3.003.91406731
2007-02-092712CNIKNSI0031100793NIKA0.000.0000
2007-02-09273CNKPGSI0031107178NIKO0.000.0000
2007-02-092712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-02-092712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-02-092712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-02-092712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-02-092712BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-02-092712BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-02-092712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-02-092712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-02-092712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-02-092712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-02-092712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-02-092712BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-02-092712BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-02-092712BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-02-092714VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.742950222
2007-02-092712BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-02-092712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-02-092712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-02-092712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-02-092713CPETGSI0031102153PETROL576.00576.0758461
2007-02-092712CPILRSI0031107418PIVOVARNA LA?KO44.0043.711363739
2007-02-09273BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-02-09273CPOPGSI0031108226PLAMA - PUR14.0014.501662
2007-02-09273PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-02-092712BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-02-092712BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-02-092712BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-02-092712PPRBPSI0021200405PROBANKA29.0029.994005
2007-02-09273PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-02-09273CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-02-09273CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-02-092712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA104.00104.00251
2007-02-092712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.0011
2007-02-092712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-02-092712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-02-092712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA104.00104.60152
2007-02-092712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-02-092712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-02-092712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.9031
2007-02-092712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.05641524
2007-02-092712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-02-092712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-02-092712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA103.00103.0021
2007-02-092712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-02-092712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-02-092712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA104.00104.1041
2007-02-092712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-02-092712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-02-092712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-02-092712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-02-092712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-02-092712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-02-092712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-02-092712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA95.0095.00311
2007-02-092712CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2007-02-092712CSAVASI0031108457SAVA243.00245.0026220
2007-02-09273CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-02-09273BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-02-09273CSKDRSI0031110164KD GROUP491.00491.50401
2007-02-09273CSLLGSI0031100405SLOVENIJALES46.0046.10905
2007-02-09277FSNOGSI0021113632KRONA SENIOR9.009.2617085
2007-02-09273BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.48379121
2007-02-092712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-02-092712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-02-092712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-02-09273CST1RSI0021112105HRAM HOLDING3.003.039025
2007-02-09275DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2007-02-09275DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-02-09275DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-02-09275DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-02-09273BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2007-02-092712CTCRGSI0031100637TERME ?ATE?0.000.0000
2007-02-09273CTEAGSI0031102211TEKSTINA0.000.0000
2007-02-09273CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-02-092712CTLSGSI0031104290TELEKOM SLOVENIJE351.00351.50136145
2007-02-09273CTODGSI0031101361TOSAMA0.000.0000
2007-02-09273CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-02-09273CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-02-09273CTRSGSI0021112238TRIGLAV NALO?BE1.001.93142819
2007-02-09273CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-02-09273CTUBGSI0031103441SWATY0.000.0000
2007-02-09275DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2007-02-09275DTZ104SI0002604666TRIMESE?NE ZAKLADNE MENICE 104. IZDAJA0.000.0000
2007-02-09275DTZ105SI0002604682TRIMESE?NE ZAKLADNE MENICE 105. IZDAJA0.000.0000
2007-02-09273CVHDRSI0021111313VIPA HOLDING0.000.0000
2007-02-09273CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-02-09273CVIHRSI0021111255VIZIJA HOLDING2.002.95511
2007-02-092712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-02-092712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-02-092712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-02-092712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-02-09273CVLJGSI0031100694VELANA0.000.0000
2007-02-09273CVZPGSI0021112113VIZIJA HOLDING ENA2.002.80491
2007-02-09273CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-02-09273CZM2RSI0021111982ZLATA MONETA II2.002.15283816
2007-02-09273CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-02-09273BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-02-092712CZTOGSI0031108440?ITO218.00213.00155813
2007-02-09273CZV2RSI0021112154ZVON DVA HOLDING2.002.141575028
2007-02-09273CZVHRSI0021111776ZVON ENA HOLDING11.0012.00202813
2007-02-09277FZVIRSI0021111784ZVON ENA ID16.0016.7321012
Stevilo zapisov: 215