Tecajnica Ljubljanske borze za dan '2007-04-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-04-187312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-04-187312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-04-187312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-04-187312BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-04-187312BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-04-187312BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-04-187312BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-04-187312BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-04-187312BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-04-187312CACLGSI0031101528ACH58.0058.893388
2007-04-187312CAELGSI0031103276AERODROM LJUBLJANA76.0077.002708
2007-04-18733CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA14.0014.36182
2007-04-18733CAPOGSI0031113424ALPOS0.000.0000
2007-04-18733CATPGSI0021112162AKTIVA NALO?BE3.003.913856
2007-04-187312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-04-187312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-04-187312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-04-187312BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-04-18733CBELGSI0031102161BELINKA26.0026.205002
2007-04-187312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-04-18733BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-04-18733CCETGSI0031100843CETIS105.00105.0071
2007-04-187312CCHZGSI0031104407COMET0.000.0000
2007-04-18733CCICGSI0031103805CINKARNA CELJE143.00143.21423
2007-04-18733BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-04-187312CDELRSI0031104456DELO133.00133.501744
2007-04-18733BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-04-187312CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-04-187313CDRKRSI0031113374DROGA KOLINSKA15.0015.2313918
2007-04-18733BDRS1SI0032102244DARS0.000.0000
2007-04-18733BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-04-18733BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-04-18735DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-04-18735DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-04-18735DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-04-18735DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-04-18733CDZSSI0031105271DZS0.000.0000
2007-04-187312CEOKGSI0031102682EMONA OBALA7.007.00401
2007-04-187312CETOGSI0031101338ETOL159.00159.9071
2007-04-18733CETRGSI0031107129ETRA 33555.00559.3231212
2007-04-18733BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-04-18733BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-04-18733BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-04-18733BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-04-18733BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-04-18733BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-04-18733BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-04-187312BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-04-18733BFMR1SI0032102285FMR0.000.0000
2007-04-18733CGEALSI0031103417GEA COLLEGE0.000.0000
2007-04-18733CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-04-18733CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-04-187313CGRVGSI0031104076GORENJE36.0036.17673952
2007-04-18733CGSBGSI0031101296GEA0.000.0000
2007-04-18733CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-04-187312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE15.0015.004351
2007-04-18733CHDOGSI0031101148HELIOS, DOM?ALE1407.001411.76519
2007-04-187312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-04-187312CIALGSI0031107046ISKRA AVTOELEKTRIKA55.0056.0011808
2007-04-187313CIEKGSI0031100090INTEREUROPA39.0038.83502233
2007-04-18733CIELGSI0031110263ELMO0.000.0000
2007-04-18737FIFDRSI0021113079INFOND ID 16.006.38336825
2007-04-18733CIFFRSI0021110760INFOND HOLDING5.005.44304018
2007-04-18733CIFHRSI0021113087CENTER NALO?BE2.002.6442818
2007-04-18737FIFIRSI0021110786INFOND ID12.0012.72253326
2007-04-18733CIHPGSI0031107459INLES3.003.994001
2007-04-18733CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-04-187312CITBGSI0031102070ISTRABENZ70.0071.50365138
2007-04-18733CJAMRSI0031111097JATA EMONA0.000.0000
2007-04-18733CJASGSI0031101544JADRAN0.000.0000
2007-04-18733CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-04-18733CJPIGSI0031109109JAVOR PIVKA0.000.0000
2007-04-18733CJTKGSI0031107863JUTEKS118.00118.90806
2007-04-187312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-04-187312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-04-187312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-04-187312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-04-18733BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-04-18733BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-04-18733PKDHPSI0031200502KD HOLDING0.000.0000
2007-04-18733CKDHRSI0031110461KD HOLDING62.0062.4326715
2007-04-18737FKDIRSI0021113418KD ID11.0011.33730825
2007-04-18733CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-04-187313CKRKGSI0031102120KRKA865.00866.252349131
2007-04-18733CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-04-187313CLKPGSI0031101346LUKA KOPER79.0079.97358747
2007-04-18733CLLBGSI0031108713LIP BLED0.000.0000
2007-04-18733CMAHRSI0021111511MAKSIMA HOLDING4.004.2864013
2007-04-18737FMAIRSI0021111529MAKSIMA ID13.0013.58303637
2007-04-187312CMAJGSI0031108200MLINOTEST5.005.61161
2007-04-18733CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-04-187313CMELRSI0031100082MERCATOR268.00269.6768519
2007-04-187312BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-04-187313CMERSI0031104639MERKUR264.00265.00284
2007-04-18733CMHLGSI0031110073FOND INVEST0.000.0000
2007-04-18733CMILGSI0031111162LESNINA1820.001820.5051
2007-04-18733CMIPGSI0031109695MIP5.005.507801
2007-04-18733CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-04-18733CMKIRSI0021113194MAKSIMA INVEST2.002.5255311
2007-04-18733CMKOGSI0031101304MELAMIN34.0034.021373
2007-04-18733CMKTGSI0031100942MKT PRINT0.000.0000
2007-04-18733CMLHRSI0021110588MODRA LINIJA HOLDING3.003.8642
2007-04-187314VMPBLSI0021400021MP-BALKAN.SI89.0088.675137106
2007-04-187314IMPEUSI0021400013MP-EUROSTOCK.SI7.007.087343
2007-04-18733CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-04-18733CMR0RSI0021111990MERCATA4.004.802853
2007-04-18733CMR1RSI0021113111M12.002.261702
2007-04-187312CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-04-18733CNALNSI0031102690NAMA14.0014.40801
2007-04-18737FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.162231525
2007-04-18733CNF2RSI0021112006NFD HOLDING4.004.41358218
2007-04-187312CNIKNSI0031100793NIKA0.000.0000
2007-04-18733CNKPGSI0031107178NIKO0.000.0000
2007-04-187312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-04-187312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-04-187312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-04-187312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-04-187312BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-04-187312BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-04-187312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-04-187312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-04-187312BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-04-187312BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-04-187312BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-04-187312BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-04-187312BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-04-187312BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-04-187314VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.811213818
2007-04-187312BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-04-187312BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-04-187312BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-04-187312BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-04-187313CPETGSI0031102153PETROL576.00581.40240756
2007-04-187312CPILRSI0031107418PIVOVARNA LA?KO55.0054.95213638
2007-04-18733BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-04-18733CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-04-18733PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-04-187312BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-04-187312BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-04-187312BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-04-187312BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-04-187312PPRBPSI0021200405PROBANKA33.0033.002092
2007-04-18733PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-04-18733CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.10122
2007-04-18733CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-04-187312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-04-187312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2007-04-187312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-04-187312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-04-187312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-04-187312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-04-187312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-04-187312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.201052
2007-04-187312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0099.0530235
2007-04-187312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-04-187312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-04-187312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-04-187312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA100.00100.503001
2007-04-187312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-04-187312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA103.00103.20111
2007-04-187312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-04-187312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-04-187312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-04-187312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-04-187312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-04-187312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-04-187312BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-04-187312BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-04-187312CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2007-04-187312CSAVASI0031108457SAVA304.00305.4793230
2007-04-18733CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-04-18733BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-04-18733CSKDRSI0031110164KD GROUP510.00510.00503
2007-04-18733CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-04-18737FSNOGSI0021113632KRONA SENIOR9.009.40480120
2007-04-18733BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.00350421
2007-04-187312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-04-187312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-04-187312BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-04-18733CST1RSI0021112105HRAM HOLDING2.002.51941
2007-04-18735DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-04-18735DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-04-18735DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-04-18735DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-04-187312CTCRGSI0031100637TERME ?ATE?0.000.0000
2007-04-18733CTEAGSI0031102211TEKSTINA0.000.0000
2007-04-18733CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-04-187312CTLSGSI0031104290TELEKOM SLOVENIJE384.00384.82167136
2007-04-18733CTODGSI0031101361TOSAMA54.0055.001053
2007-04-18733CTR0RSI0021112196TRDNJAVA HOLDING1.001.20942
2007-04-18733CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-04-18733CTRSGSI0021112238TRIGLAV NALO?BE1.001.91252910
2007-04-18733CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-04-18733CTUBGSI0031103441SWATY0.000.0000
2007-04-18735DTZ105SI0002604682TRIMESE?NE ZAKLADNE MENICE 105. IZDAJA0.000.0000
2007-04-18735DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-04-18733CVHDRSI0021111313VIPA HOLDING3.003.81532
2007-04-18733CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-04-18733CVIHRSI0021111255VIZIJA HOLDING2.002.95241
2007-04-187312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-04-187312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-04-187312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-04-187312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-04-18733CVLJGSI0031100694VELANA0.000.0000
2007-04-18733CVZPGSI0021112113VIZIJA HOLDING ENA2.002.80231
2007-04-18733CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-04-18733CZM2RSI0021111982ZLATA MONETA II2.002.4011908
2007-04-18733CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-04-18733BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-04-187312CZTOGSI0031108440?ITO213.00214.01429
2007-04-18733CZV2RSI0021112154ZVON DVA HOLDING2.002.33197219
2007-04-18733CZVHRSI0021111776ZVON ENA HOLDING12.0012.49318525
2007-04-18737FZVIRSI0021111784ZVON ENA ID16.0016.8096020
Stevilo zapisov: 213