Tecajnica Ljubljanske borze za dan '2007-02-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-02-263812BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-02-263812BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-02-263812BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-02-263812BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-02-263812BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-02-263812BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-02-263812BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-02-263812BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-02-263812BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-02-263812CACLGSI0031101528ACH49.0048.01782
2007-02-263812CAELGSI0031103276AERODROM LJUBLJANA61.0062.0349511
2007-02-26383CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-02-26383CAPOGSI0031113424ALPOS41.0041.00745
2007-02-26383CATPGSI0021112162AKTIVA NALO?BE3.003.96144315
2007-02-263812BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2007-02-263812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-02-263812BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-02-263812BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-02-263812BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-02-26383CBELGSI0031102161BELINKA0.000.0000
2007-02-263812BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-02-26383BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-02-26383CCETGSI0031100843CETIS0.000.0000
2007-02-263812CCHZGSI0031104407COMET0.000.0000
2007-02-26383CCICGSI0031103805CINKARNA CELJE134.00135.00222
2007-02-26383BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-02-263812CDELRSI0031104456DELO124.00124.80501
2007-02-26383BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-02-263812CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-02-263813CDRKRSI0031113374DROGA KOLINSKA16.0016.033001
2007-02-26383BDRS1SI0032102244DARS0.000.0000
2007-02-26383BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-02-26383BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-02-26385DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2007-02-26385DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-02-26385DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-02-26385DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-02-26385DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-02-26383CDZSSI0031105271DZS0.000.0000
2007-02-263812CEOKGSI0031102682EMONA OBALA7.007.09741
2007-02-263812CETOGSI0031101338ETOL218.00218.001476
2007-02-26383CETRGSI0031107129ETRA 330.000.0000
2007-02-26383BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-02-26383BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-02-26383BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-02-26383BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-02-26383BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-02-26383BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-02-26383BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-02-26383BFMR1SI0032102285FMR0.000.0000
2007-02-26383CGEALSI0031103417GEA COLLEGE0.000.0000
2007-02-26383CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-02-26383CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-02-263813CGRVGSI0031104076GORENJE29.0030.00506933
2007-02-26383CGSBGSI0031101296GEA0.000.0000
2007-02-26383CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-02-263812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-02-26383CHDOGSI0031101148HELIOS, DOM?ALE1240.001240.0061
2007-02-263812BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-02-263812CIALGSI0031107046ISKRA AVTOELEKTRIKA57.0057.506623
2007-02-263813CIEKGSI0031100090INTEREUROPA26.0026.904559
2007-02-26383CIELGSI0031110263ELMO0.000.0000
2007-02-26387FIFDRSI0021113079INFOND ID 16.006.19515022
2007-02-26383CIFFRSI0021110760INFOND HOLDING4.004.07140213
2007-02-26383CIFHRSI0021113087CENTER NALO?BE2.002.1150415
2007-02-26387FIFIRSI0021110786INFOND ID11.0011.82580022
2007-02-26383CIHPGSI0031107459INLES0.000.0000
2007-02-26383CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-02-263812CITBGSI0031102070ISTRABENZ48.0049.0074110
2007-02-26383CJAMRSI0031111097JATA EMONA0.000.0000
2007-02-26383CJASGSI0031101544JADRAN17.0017.50721
2007-02-26383CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-02-26383CJPIGSI0031109109JAVOR PIVKA0.000.0000
2007-02-26383CJTKGSI0031107863JUTEKS118.00118.201223
2007-02-263812BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-02-263812BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-02-263812BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-02-263812BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-02-26383BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-02-26383BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-02-26383PKDHPSI0031200502KD HOLDING35.0035.017411
2007-02-26383CKDHRSI0031110461KD HOLDING52.0053.0056218
2007-02-26387FKDIRSI0021113418KD ID11.0011.00730433
2007-02-26383CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-02-263813CKRKGSI0031102120KRKA870.00861.083073153
2007-02-26383CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-02-263813CLKPGSI0031101346LUKA KOPER62.0062.001162536
2007-02-26383CLLBGSI0031108713LIP BLED0.000.0000
2007-02-26383CMAHRSI0021111511MAKSIMA HOLDING4.004.113729
2007-02-26387FMAIRSI0021111529MAKSIMA ID13.0013.39455427
2007-02-263812CMAJGSI0031108200MLINOTEST0.000.0000
2007-02-26383CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-02-263813CMELRSI0031100082MERCATOR236.00238.5022213
2007-02-263812BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-02-263813CMERSI0031104639MERKUR225.00226.00346
2007-02-26383CMHLGSI0031110073FOND INVEST7.007.0092
2007-02-26383CMILGSI0031111162LESNINA1744.001700.00174
2007-02-26383CMIPGSI0031109695MIP0.000.0000
2007-02-26383CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-02-26383CMKIRSI0021113194MAKSIMA INVEST2.002.393496
2007-02-26383CMKOGSI0031101304MELAMIN0.000.0000
2007-02-26383CMKTGSI0031100942MKT PRINT0.000.0000
2007-02-26383CMLHRSI0021110588MODRA LINIJA HOLDING3.003.92491
2007-02-263814VMPBLSI0021400021MP-BALKAN.SI77.0077.14563566
2007-02-263814IMPEUSI0021400013MP-EUROSTOCK.SI6.006.703233
2007-02-26383CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-02-26383CMR0RSI0021111990MERCATA4.004.50982
2007-02-26383CMR1RSI0021113111M12.002.231002
2007-02-263812CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-02-26383CNALNSI0031102690NAMA0.000.0000
2007-02-26387FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.061563230
2007-02-26383CNF2RSI0021112006NFD HOLDING3.003.80488031
2007-02-263812CNIKNSI0031100793NIKA0.000.0000
2007-02-26383CNKPGSI0031107178NIKO0.000.0000
2007-02-263812BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-02-263812BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-02-263812BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-02-263812BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-02-263812BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-02-263812BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-02-263812BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-02-263812BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-02-263812BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-02-263812BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-02-263812BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-02-263812BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-02-263812BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-02-263812BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-02-263814VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.743081714
2007-02-263812BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-02-263812BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-02-263812BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-02-263812BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-02-263813CPETGSI0031102153PETROL541.00543.4295239
2007-02-263812CPILRSI0031107418PIVOVARNA LA?KO43.0043.142269
2007-02-26383BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-02-26383CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-02-26383PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-02-263812BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-02-263812BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-02-263812BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-02-263812PPRBPSI0021200405PROBANKA30.0030.131111
2007-02-26383PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-02-26383CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-02-26383CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-02-263812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-02-263812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.0010001
2007-02-263812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-02-263812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-02-263812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-02-263812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-02-263812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-02-263812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.8071
2007-02-263812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0099.09888817
2007-02-263812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-02-263812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-02-263812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-02-263812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-02-263812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA100.00102.50902
2007-02-263812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA104.00104.0041
2007-02-263812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-02-263812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-02-263812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-02-263812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.00252
2007-02-263812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA99.0099.35151
2007-02-263812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-02-263812BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA93.0093.5082
2007-02-263812BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-02-263812CSALRSI0031110453SALUS, LJUBLJANA730.00730.00122
2007-02-263812CSAVASI0031108457SAVA239.00240.0046311
2007-02-26383CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-02-26383BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-02-26383CSKDRSI0031110164KD GROUP500.00500.5031
2007-02-26383CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-02-26387FSNOGSI0021113632KRONA SENIOR9.009.521119023
2007-02-26383BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.75264419
2007-02-263812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-02-263812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-02-263812BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-02-26383CST1RSI0021112105HRAM HOLDING3.003.00235412
2007-02-26385DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-02-26385DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-02-26385DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-02-26383BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2007-02-263812CTCRGSI0031100637TERME ?ATE?209.00210.00835
2007-02-26383CTEAGSI0031102211TEKSTINA0.000.0000
2007-02-26383CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-02-263812CTLSGSI0031104290TELEKOM SLOVENIJE356.00354.29292853
2007-02-26383CTODGSI0031101361TOSAMA0.000.0000
2007-02-26383CTR0RSI0021112196TRDNJAVA HOLDING1.001.209986
2007-02-26383CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-02-26383CTRSGSI0021112238TRIGLAV NALO?BE1.001.9072412
2007-02-26383CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-02-26383CTUBGSI0031103441SWATY0.000.0000
2007-02-26385DTZ104SI0002604666TRIMESE?NE ZAKLADNE MENICE 104. IZDAJA0.000.0000
2007-02-26385DTZ105SI0002604682TRIMESE?NE ZAKLADNE MENICE 105. IZDAJA0.000.0000
2007-02-26383CVHDRSI0021111313VIPA HOLDING0.000.0000
2007-02-26383CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-02-26383CVIHRSI0021111255VIZIJA HOLDING2.002.963703
2007-02-263812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-02-263812BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-02-263812BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-02-263812BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-02-26383CVLJGSI0031100694VELANA0.000.0000
2007-02-26383CVZPGSI0021112113VIZIJA HOLDING ENA2.002.813463
2007-02-26383CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-02-26383CZM2RSI0021111982ZLATA MONETA II2.002.2518416
2007-02-26383CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-02-26383BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-02-263812CZTOGSI0031108440?ITO209.00206.00517
2007-02-26383CZV2RSI0021112154ZVON DVA HOLDING2.002.27954224
2007-02-26383CZVHRSI0021111776ZVON ENA HOLDING12.0012.21177419
2007-02-26387FZVIRSI0021111784ZVON ENA ID16.0015.71144524
Stevilo zapisov: 213