Tecajnica Ljubljanske borze za dan '2007-02-27'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-02-273912BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-02-273912BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-02-273912BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-02-273912BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-02-273912BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-02-273912BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-02-273912BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-02-273912BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-02-273912BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-02-273912CACLGSI0031101528ACH48.0048.011452
2007-02-273912CAELGSI0031103276AERODROM LJUBLJANA61.0061.2446416
2007-02-27393CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-02-27393CAPOGSI0031113424ALPOS0.000.0000
2007-02-27393CATPGSI0021112162AKTIVA NALO?BE3.003.9680110
2007-02-273912BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2007-02-273912BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-02-273912BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-02-273912BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-02-273912BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-02-27393CBELGSI0031102161BELINKA0.000.0000
2007-02-273912BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-02-27393BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-02-27393CCETGSI0031100843CETIS83.0083.50102
2007-02-273912CCHZGSI0031104407COMET0.000.0000
2007-02-27393CCICGSI0031103805CINKARNA CELJE135.00135.00813
2007-02-27393BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-02-273912CDELRSI0031104456DELO124.00124.70501
2007-02-27393BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-02-273912CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-02-273913CDRKRSI0031113374DROGA KOLINSKA16.0016.09269115
2007-02-27393BDRS1SI0032102244DARS0.000.0000
2007-02-27393BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-02-27393BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-02-27395DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2007-02-27395DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-02-27395DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-02-27395DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-02-27395DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-02-27393CDZSSI0031105271DZS0.000.0000
2007-02-273912CEOKGSI0031102682EMONA OBALA7.007.30821
2007-02-273912CETOGSI0031101338ETOL220.00221.00535
2007-02-27393CETRGSI0031107129ETRA 330.000.0000
2007-02-27393BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-02-27393BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-02-27393BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-02-27393BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-02-27393BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-02-27393BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-02-27393BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-02-27393BFMR1SI0032102285FMR0.000.0000
2007-02-27393CGEALSI0031103417GEA COLLEGE0.000.0000
2007-02-27393CGHUGSI0031108655GRAND HOTEL UNION11.0011.014026
2007-02-27393CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-02-273913CGRVGSI0031104076GORENJE30.0030.072666556
2007-02-27393CGSBGSI0031101296GEA3.003.36751
2007-02-27393CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-02-273912CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-02-27393CHDOGSI0031101148HELIOS, DOM?ALE1210.001210.0033
2007-02-273912BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-02-273912CIALGSI0031107046ISKRA AVTOELEKTRIKA57.0057.901684
2007-02-273913CIEKGSI0031100090INTEREUROPA26.0026.852312325
2007-02-27393CIELGSI0031110263ELMO0.000.0000
2007-02-27397FIFDRSI0021113079INFOND ID 16.006.19607215
2007-02-27393CIFFRSI0021110760INFOND HOLDING4.004.1115009
2007-02-27393CIFHRSI0021113087CENTER NALO?BE2.002.1440012
2007-02-27397FIFIRSI0021110786INFOND ID11.0011.85528619
2007-02-27393CIHPGSI0031107459INLES0.000.0000
2007-02-27393CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-02-273912CITBGSI0031102070ISTRABENZ49.0050.00559530
2007-02-27393CJAMRSI0031111097JATA EMONA0.000.0000
2007-02-27393CJASGSI0031101544JADRAN17.0017.00471
2007-02-27393CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-02-27393CJPIGSI0031109109JAVOR PIVKA0.000.0000
2007-02-27393CJTKGSI0031107863JUTEKS119.00120.003526
2007-02-273912BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-02-273912BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-02-273912BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-02-273912BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-02-27393BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-02-27393BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-02-27393PKDHPSI0031200502KD HOLDING34.0034.2081
2007-02-27393CKDHRSI0031110461KD HOLDING52.0053.002469
2007-02-27397FKDIRSI0021113418KD ID10.0010.831283718
2007-02-27393CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-02-273913CKRKGSI0031102120KRKA864.00854.751634115
2007-02-27393CLIZGSI0031103714LIZ IN?ENIRING6.006.27321
2007-02-273913CLKPGSI0031101346LUKA KOPER62.0062.00584621
2007-02-27393CLLBGSI0031108713LIP BLED0.000.0000
2007-02-27393CMAHRSI0021111511MAKSIMA HOLDING4.004.188295
2007-02-27397FMAIRSI0021111529MAKSIMA ID13.0013.31852020
2007-02-273912CMAJGSI0031108200MLINOTEST0.000.0000
2007-02-27393CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-02-273913CMELRSI0031100082MERCATOR238.00239.8422511
2007-02-273912BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-02-273913CMERSI0031104639MERKUR226.00228.001256
2007-02-27393CMHLGSI0031110073FOND INVEST0.000.0000
2007-02-27393CMILGSI0031111162LESNINA1750.001750.00436
2007-02-27393CMIPGSI0031109695MIP0.000.0000
2007-02-27393CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-02-27393CMKIRSI0021113194MAKSIMA INVEST2.002.335003
2007-02-27393CMKOGSI0031101304MELAMIN0.000.0000
2007-02-27393CMKTGSI0031100942MKT PRINT0.000.0000
2007-02-27393CMLHRSI0021110588MODRA LINIJA HOLDING3.003.911533
2007-02-273914VMPBLSI0021400021MP-BALKAN.SI77.0077.46477870
2007-02-273914IMPEUSI0021400013MP-EUROSTOCK.SI6.006.481242
2007-02-27393CMPLRSI0021110844MEDVE?EK PU?NIK160.00160.1081
2007-02-27393CMR0RSI0021111990MERCATA4.004.504505
2007-02-27393CMR1RSI0021113111M10.000.0000
2007-02-273912CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-02-27393CNALNSI0031102690NAMA0.000.0000
2007-02-27397FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.054990237
2007-02-27393CNF2RSI0021112006NFD HOLDING3.003.77853137
2007-02-273912CNIKNSI0031100793NIKA0.000.0000
2007-02-27393CNKPGSI0031107178NIKO0.000.0000
2007-02-273912BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-02-273912BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-02-273912BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-02-273912BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-02-273912BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-02-273912BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-02-273912BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-02-273912BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-02-273912BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-02-273912BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-02-273912BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-02-273912BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-02-273912BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-02-273912BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-02-273914VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.735454920
2007-02-273912BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-02-273912BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-02-273912BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-02-273912BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-02-273913CPETGSI0031102153PETROL544.00543.63104737
2007-02-273912CPILRSI0031107418PIVOVARNA LA?KO43.0043.14814916
2007-02-27393BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-02-27393CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-02-27393PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-02-273912BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-02-273912BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-02-273912BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-02-273912PPRBPSI0021200405PROBANKA0.000.0000
2007-02-27393PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-02-27393CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-02-27393CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-02-273912BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-02-273912BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2007-02-273912BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-02-273912BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA100.00100.90181
2007-02-273912BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-02-273912BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-02-273912BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-02-273912BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-02-273912BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.03966112
2007-02-273912BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-02-273912BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-02-273912BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-02-273912BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-02-273912BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA100.00100.00483
2007-02-273912BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2007-02-273912BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-02-273912BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-02-273912BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-02-273912BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-02-273912BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-02-273912BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-02-273912BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-02-273912BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-02-273912CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2007-02-273912CSAVASI0031108457SAVA235.00235.1814113
2007-02-27393CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-02-27393BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-02-27393CSKDRSI0031110164KD GROUP0.000.0000
2007-02-27393CSLLGSI0031100405SLOVENIJALES46.0046.52503
2007-02-27397FSNOGSI0021113632KRONA SENIOR9.009.3210954
2007-02-27393BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.58551312
2007-02-273912BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-02-273912BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-02-273912BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-02-27393CST1RSI0021112105HRAM HOLDING2.002.509155
2007-02-27395DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-02-27395DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-02-27395DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-02-27393BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2007-02-273912CTCRGSI0031100637TERME ?ATE?0.000.0000
2007-02-27393CTEAGSI0031102211TEKSTINA0.000.0000
2007-02-27393CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-02-273912CTLSGSI0031104290TELEKOM SLOVENIJE354.00353.72129748
2007-02-27393CTODGSI0031101361TOSAMA56.0056.00252
2007-02-27393CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-02-27393CTR1RSI0021112204TRDNJAVA I HOLDING1.001.401013
2007-02-27393CTRSGSI0021112238TRIGLAV NALO?BE1.001.9084312
2007-02-27393CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-02-27393CTUBGSI0031103441SWATY0.000.0000
2007-02-27395DTZ104SI0002604666TRIMESE?NE ZAKLADNE MENICE 104. IZDAJA0.000.0000
2007-02-27395DTZ105SI0002604682TRIMESE?NE ZAKLADNE MENICE 105. IZDAJA0.000.0000
2007-02-27393CVHDRSI0021111313VIPA HOLDING0.000.0000
2007-02-27393CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-02-27393CVIHRSI0021111255VIZIJA HOLDING2.002.95712
2007-02-273912BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-02-273912BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-02-273912BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-02-273912BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-02-27393CVLJGSI0031100694VELANA0.000.0000
2007-02-27393CVZPGSI0021112113VIZIJA HOLDING ENA2.002.80682
2007-02-27393CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-02-27393CZM2RSI0021111982ZLATA MONETA II2.002.28158611
2007-02-27393CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-02-27393BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-02-273912CZTOGSI0031108440?ITO214.00212.0025618
2007-02-27393CZV2RSI0021112154ZVON DVA HOLDING2.002.301166830
2007-02-27393CZVHRSI0021111776ZVON ENA HOLDING12.0012.05144518
2007-02-27397FZVIRSI0021111784ZVON ENA ID15.0016.0178922
Stevilo zapisov: 213