Tecajnica Ljubljanske borze za dan '2007-04-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-04-197412BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-04-197412BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-04-197412BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-04-197412BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-04-197412BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-04-197412BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-04-197412BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-04-197412BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-04-197412BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-04-197412CACLGSI0031101528ACH57.0058.803054
2007-04-197412CAELGSI0031103276AERODROM LJUBLJANA76.0076.9691125
2007-04-19743CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-04-19743CAPOGSI0031113424ALPOS0.000.0000
2007-04-19743CATPGSI0021112162AKTIVA NALO?BE4.004.003055
2007-04-197412BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-04-197412BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-04-197412BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-04-197412BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-04-19743CBELGSI0031102161BELINKA26.0026.50391
2007-04-197412BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-04-19743BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-04-19743CCETGSI0031100843CETIS109.00109.50253
2007-04-197412CCHZGSI0031104407COMET0.000.0000
2007-04-19743CCICGSI0031103805CINKARNA CELJE142.00142.00402
2007-04-19743BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-04-197412CDELRSI0031104456DELO134.00134.001214
2007-04-19743BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-04-197412CDPRGSI0031107079DELO PRODAJA26.0026.002334
2007-04-197413CDRKRSI0031113374DROGA KOLINSKA15.0015.1416988
2007-04-19743BDRS1SI0032102244DARS0.000.0000
2007-04-19743BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-04-19743BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-04-19745DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-04-19745DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-04-19745DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-04-19745DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-04-19743CDZSSI0031105271DZS28.0028.001004
2007-04-197412CEOKGSI0031102682EMONA OBALA6.006.75202
2007-04-197412CETOGSI0031101338ETOL0.000.0000
2007-04-19743CETRGSI0031107129ETRA 330.000.0000
2007-04-19743BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-04-19743BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-04-19743BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-04-19743BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-04-19743BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-04-19743BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-04-19743BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-04-197412BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-04-19743BFMR1SI0032102285FMR0.000.0000
2007-04-19743CGEALSI0031103417GEA COLLEGE0.000.0000
2007-04-19743CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-04-19743CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-04-197413CGRVGSI0031104076GORENJE36.0035.99439844
2007-04-19743CGSBGSI0031101296GEA0.000.0000
2007-04-19743CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-04-197412CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-04-19743CHDOGSI0031101148HELIOS, DOM?ALE1400.001400.0042
2007-04-197412BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-04-197412CIALGSI0031107046ISKRA AVTOELEKTRIKA55.0055.504085
2007-04-197413CIEKGSI0031100090INTEREUROPA38.0038.502359137
2007-04-19743CIELGSI0031110263ELMO0.000.0000
2007-04-19747FIFDRSI0021113079INFOND ID 16.006.20656
2007-04-19743CIFFRSI0021110760INFOND HOLDING5.005.44177410
2007-04-19743CIFHRSI0021113087CENTER NALO?BE2.002.61587
2007-04-19747FIFIRSI0021110786INFOND ID12.0012.331258
2007-04-19743CIHPGSI0031107459INLES0.000.0000
2007-04-19743CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-04-197412CITBGSI0031102070ISTRABENZ71.0071.03253044
2007-04-19743CJAMRSI0031111097JATA EMONA0.000.0000
2007-04-19743CJASGSI0031101544JADRAN0.000.0000
2007-04-19743CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-04-19743CJPIGSI0031109109JAVOR PIVKA0.000.0000
2007-04-19743CJTKGSI0031107863JUTEKS0.000.0000
2007-04-197412BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-04-197412BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-04-197412BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-04-197412BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-04-19743BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-04-19743BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-04-19743PKDHPSI0031200502KD HOLDING38.0038.745710
2007-04-19743CKDHRSI0031110461KD HOLDING61.0062.10136418
2007-04-19747FKDIRSI0021113418KD ID11.0011.30482222
2007-04-19743CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-04-197413CKRKGSI0031102120KRKA858.00857.70174090
2007-04-19743CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-04-197413CLKPGSI0031101346LUKA KOPER80.0079.50202945
2007-04-19743CLLBGSI0031108713LIP BLED0.000.0000
2007-04-19743CMAHRSI0021111511MAKSIMA HOLDING4.004.256028
2007-04-19747FMAIRSI0021111529MAKSIMA ID13.0013.60233323
2007-04-197412CMAJGSI0031108200MLINOTEST0.000.0000
2007-04-19743CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-04-197413CMELRSI0031100082MERCATOR270.00272.75138562
2007-04-197412BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-04-197413CMERSI0031104639MERKUR265.00270.0026919
2007-04-19743CMHLGSI0031110073FOND INVEST0.000.0000
2007-04-19743CMILGSI0031111162LESNINA0.000.0000
2007-04-19743CMIPGSI0031109695MIP0.000.0000
2007-04-19743CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-04-19743CMKIRSI0021113194MAKSIMA INVEST2.002.756929
2007-04-19743CMKOGSI0031101304MELAMIN35.0035.002003
2007-04-19743CMKTGSI0031100942MKT PRINT0.000.0000
2007-04-19743CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2007-04-197414VMPBLSI0021400021MP-BALKAN.SI83.0080.9211782203
2007-04-197414IMPEUSI0021400013MP-EUROSTOCK.SI7.007.02252
2007-04-19743CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-04-19743CMR0RSI0021111990MERCATA4.004.661652
2007-04-19743CMR1RSI0021113111M12.002.26543
2007-04-197412CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-04-19743CNALNSI0031102690NAMA0.000.0000
2007-04-19747FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.123542131
2007-04-19743CNF2RSI0021112006NFD HOLDING4.004.411030224
2007-04-197412CNIKNSI0031100793NIKA0.000.0000
2007-04-19743CNKPGSI0031107178NIKO0.000.0000
2007-04-197412BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-04-197412BNLB11SI0022101933NLB 11. IZDAJA100.00100.901501
2007-04-197412BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-04-197412BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-04-197412BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-04-197412BNLB15SI0022102253NLB 15. IZDAJA102.00102.203162
2007-04-197412BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-04-197412BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-04-197412BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-04-197412BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-04-197412BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-04-197412BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-04-197412BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-04-197412BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-04-197414VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.7813772416
2007-04-197412BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-04-197412BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-04-197412BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-04-197412BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-04-197413CPETGSI0031102153PETROL576.00576.00419449
2007-04-197412CPILRSI0031107418PIVOVARNA LA?KO54.0054.59600241
2007-04-19743BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-04-19743CPOPGSI0031108226PLAMA - PUR15.0015.754503
2007-04-19743PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-04-197412BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-04-197412BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-04-197412BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-04-197412BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-04-197412PPRBPSI0021200405PROBANKA0.000.0000
2007-04-19743PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-04-19743CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-04-19743CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-04-197412BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-04-197412BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.0084172
2007-04-197412BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-04-197412BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-04-197412BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-04-197412BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-04-197412BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-04-197412BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-04-197412BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.012472911
2007-04-197412BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-04-197412BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-04-197412BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-04-197412BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-04-197412BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-04-197412BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA103.00103.217252
2007-04-197412BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-04-197412BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA100.00100.202531
2007-04-197412BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-04-197412BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.02362
2007-04-197412BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-04-197412BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-04-197412BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-04-197412BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-04-197412CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2007-04-197412CSAVASI0031108457SAVA301.00300.80134233
2007-04-19743CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-04-19743BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-04-19743CSKDRSI0031110164KD GROUP0.000.0000
2007-04-19743CSLLGSI0031100405SLOVENIJALES55.0055.1571
2007-04-19747FSNOGSI0021113632KRONA SENIOR9.009.37547016
2007-04-19743BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.95237518
2007-04-197412BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-04-197412BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA102.00102.40161
2007-04-197412BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-04-19743CST1RSI0021112105HRAM HOLDING2.002.701143
2007-04-19745DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-04-19745DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-04-19745DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-04-19745DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-04-197412CTCRGSI0031100637TERME ?ATE?225.00225.00152
2007-04-19743CTEAGSI0031102211TEKSTINA0.000.0000
2007-04-19743CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-04-197412CTLSGSI0031104290TELEKOM SLOVENIJE384.00384.05282742
2007-04-19743CTODGSI0031101361TOSAMA0.000.0000
2007-04-19743CTR0RSI0021112196TRDNJAVA HOLDING1.001.213802
2007-04-19743CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-04-19743CTRSGSI0021112238TRIGLAV NALO?BE1.001.91226011
2007-04-19743CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-04-19743CTUBGSI0031103441SWATY0.000.0000
2007-04-19745DTZ105SI0002604682TRIMESE?NE ZAKLADNE MENICE 105. IZDAJA0.000.0000
2007-04-19745DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-04-19743CVHDRSI0021111313VIPA HOLDING0.000.0000
2007-04-19743CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-04-19743CVIHRSI0021111255VIZIJA HOLDING2.002.96491
2007-04-197412BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-04-197412BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-04-197412BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-04-197412BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-04-19743CVLJGSI0031100694VELANA0.000.0000
2007-04-19743CVZPGSI0021112113VIZIJA HOLDING ENA2.002.81461
2007-04-19743CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-04-19743CZM2RSI0021111982ZLATA MONETA II2.002.345274
2007-04-19743CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-04-19743BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-04-197412CZTOGSI0031108440?ITO214.00214.0028610
2007-04-19743CZV2RSI0021112154ZVON DVA HOLDING2.002.342942
2007-04-19743CZVHRSI0021111776ZVON ENA HOLDING12.0012.4812395
2007-04-19747FZVIRSI0021111784ZVON ENA ID16.0016.64233612
Stevilo zapisov: 213