Tecajnica Ljubljanske borze za dan '2007-05-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-05-098512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-05-098512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-05-098512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-05-098512BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-05-098512BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-05-098512BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-05-098512BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-05-098512BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-05-098512BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-05-098512CACLGSI0031101528ACH62.0062.803025
2007-05-098512CAELGSI0031103276AERODROM LJUBLJANA87.0087.49129539
2007-05-09853CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-05-09853CAPOGSI0031113424ALPOS0.000.0000
2007-05-09853CATPGSI0021112162AKTIVA NALO?BE4.004.814545
2007-05-098512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-05-098512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-05-098512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-05-098512BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-05-09853CBELGSI0031102161BELINKA28.0028.0010786
2007-05-098512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-05-09853BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-05-09853CCETGSI0031100843CETIS0.000.0000
2007-05-098512CCHZGSI0031104407COMET0.000.0000
2007-05-09853CCICGSI0031103805CINKARNA CELJE0.000.0000
2007-05-09853BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-05-098512CDELRSI0031104456DELO126.00126.101873
2007-05-09853BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-05-098512CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-05-098513CDRKRSI0031113374DROGA KOLINSKA15.0015.5011
2007-05-09853BDRS1SI0032102244DARS0.000.0000
2007-05-09853BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-05-09853BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-05-09855DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-05-09855DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-05-09855DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-05-09855DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-05-09853CDZSSI0031105271DZS28.0028.00301
2007-05-098512CEOKGSI0031102682EMONA OBALA0.000.0000
2007-05-098512CETOGSI0031101338ETOL0.000.0000
2007-05-09853CETRGSI0031107129ETRA 33560.00560.0083
2007-05-09853BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-05-09853BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-05-09853BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-05-09853BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-05-09853BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-05-09853BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-05-09853BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-05-098512BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-05-098512BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-05-09853BFMR1SI0032102285FMR0.000.0000
2007-05-09853CGEALSI0031103417GEA COLLEGE0.000.0000
2007-05-09853CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-05-09853CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-05-098513CGRVGSI0031104076GORENJE35.0035.60278633
2007-05-09853CGSBGSI0031101296GEA4.004.0010003
2007-05-09853CGTKGSI0031101197GORENJSKI TISK14.0014.90151
2007-05-098512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE14.0014.713743
2007-05-09853CHDOGSI0031101148HELIOS, DOM?ALE1420.001420.0011
2007-05-098512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-05-098512CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2007-05-098513CIEKGSI0031100090INTEREUROPA40.0040.10306735
2007-05-09853CIELGSI0031110263ELMO3.003.014001
2007-05-09857FIFDRSI0021113079INFOND ID 16.006.34186914
2007-05-09853CIFFRSI0021110760INFOND HOLDING6.006.76517721
2007-05-09853CIFHRSI0021113087CENTER NALO?BE2.002.8041712
2007-05-09857FIFIRSI0021110786INFOND ID13.0013.19104713
2007-05-09853CIHPGSI0031107459INLES0.000.0000
2007-05-09853CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-05-098512CITBGSI0031102070ISTRABENZ79.0078.61128854
2007-05-09853CJAMRSI0031111097JATA EMONA4.004.0061
2007-05-09853CJASGSI0031101544JADRAN0.000.0000
2007-05-09853CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-05-09853CJPIGSI0031109109JAVOR PIVKA4.004.8010005
2007-05-09853CJTKGSI0031107863JUTEKS123.00123.021218
2007-05-098512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-05-098512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-05-098512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-05-098512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-05-09853BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-05-09853BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-05-09853PKDHPSI0031200502KD HOLDING38.0038.139213
2007-05-09853CKDHRSI0031110461KD HOLDING71.0071.5028416
2007-05-09857FKDIRSI0021113418KD ID11.0012.00690826
2007-05-09853CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-05-098513CKRKGSI0031102120KRKA864.00867.57167086
2007-05-09853CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-05-098513CLKPGSI0031101346LUKA KOPER88.0088.65859586
2007-05-09853CLLBGSI0031108713LIP BLED9.009.10571
2007-05-09853CMAHRSI0021111511MAKSIMA HOLDING4.004.422104
2007-05-09857FMAIRSI0021111529MAKSIMA ID14.0014.56149714
2007-05-098512CMAJGSI0031108200MLINOTEST0.000.0000
2007-05-09853CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-05-098513CMELRSI0031100082MERCATOR315.00319.3746824
2007-05-098512BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-05-098513CMERSI0031104639MERKUR287.00287.60476
2007-05-09853CMHLGSI0031110073FOND INVEST0.000.0000
2007-05-09853CMILGSI0031111162LESNINA1850.001850.0082
2007-05-09853CMIPGSI0031109695MIP5.005.50571
2007-05-09853CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-05-09853CMKIRSI0021113194MAKSIMA INVEST3.003.5216008
2007-05-09853CMKOGSI0031101304MELAMIN0.000.0000
2007-05-09853CMKTGSI0031100942MKT PRINT0.000.0000
2007-05-09853CMLHRSI0021110588MODRA LINIJA HOLDING3.003.822032
2007-05-098514VMPBLSI0021400021MP-BALKAN.SI86.0086.83140944
2007-05-098514IMPEUSI0021400013MP-EUROSTOCK.SI7.007.2622945
2007-05-09853CMPLRSI0021110844MEDVE?EK PU?NIK180.00180.00501
2007-05-09853CMR0RSI0021111990MERCATA0.000.0000
2007-05-09853CMR1RSI0021113111M10.000.0000
2007-05-098512CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-05-09853CNALNSI0031102690NAMA0.000.0000
2007-05-09857FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.216471423
2007-05-09853CNF2RSI0021112006NFD HOLDING4.004.90189413
2007-05-098512CNIKNSI0031100793NIKA0.000.0000
2007-05-09853CNKPGSI0031107178NIKO0.000.0000
2007-05-098512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-05-098512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-05-098512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-05-098512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-05-098512BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-05-098512BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-05-098512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-05-098512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-05-098512BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-05-098512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-05-098512BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-05-098512BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-05-098512BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-05-098512BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-05-098514VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.82321817
2007-05-098512BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-05-098512BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-05-098512BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-05-098512BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-05-098513CPETGSI0031102153PETROL603.00600.8290642
2007-05-098512CPILRSI0031107418PIVOVARNA LA?KO65.0065.08870952
2007-05-09853BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-05-09853CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-05-09853PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-05-098512BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-05-098512BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-05-098512BPRB7SI0022102097PROBANKA 7. IZDAJA101.00101.0098213
2007-05-098512BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-05-098512PPRBPSI0021200405PROBANKA0.000.0000
2007-05-09853PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-05-09853CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-05-09853CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-05-098512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-05-098512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.3340282
2007-05-098512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-05-098512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA103.00103.773001
2007-05-098512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA103.00103.362151
2007-05-098512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-05-098512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-05-098512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.492792
2007-05-098512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.0418697
2007-05-098512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-05-098512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA102.00102.07151
2007-05-098512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA102.00102.77121
2007-05-098512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA100.00100.8761
2007-05-098512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-05-098512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA105.00105.51673
2007-05-098512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-05-098512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA98.0098.00112
2007-05-098512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA103.00103.77201
2007-05-098512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-05-098512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-05-098512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-05-098512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA93.0093.5021
2007-05-098512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-05-098512CSALRSI0031110453SALUS, LJUBLJANA849.00840.00145
2007-05-098512CSAVASI0031108457SAVA327.00330.6941736
2007-05-09853CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-05-09853BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-05-09853CSKDRSI0031110164KD GROUP0.000.0000
2007-05-09853CSLLGSI0031100405SLOVENIJALES53.0053.00773
2007-05-09857FSNOGSI0021113632KRONA SENIOR9.009.504933
2007-05-09853BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.4737611
2007-05-098512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-05-098512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-05-098512BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-05-09853CST1RSI0021112105HRAM HOLDING2.002.754747
2007-05-09855DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-05-09855DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-05-09855DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-05-098512CTCRGSI0031100637TERME ?ATE?259.00259.00323
2007-05-09853CTEAGSI0031102211TEKSTINA0.000.0000
2007-05-09853CTKMGSI0031104241KO?AKI TMI66.0066.001652
2007-05-098513CTLSGSI0031104290TELEKOM SLOVENIJE410.00414.82328568
2007-05-09853CTODGSI0031101361TOSAMA0.000.0000
2007-05-09853CTR0RSI0021112196TRDNJAVA HOLDING1.001.433811
2007-05-09853CTR1RSI0021112204TRDNJAVA I HOLDING1.001.341901
2007-05-09853CTRSGSI0021112238TRIGLAV NALO?BE1.001.91395522
2007-05-09853CTSORSI0031100207TOVARNA SLADKORJA ORMO?25.0025.00925
2007-05-09853CTUBGSI0031103441SWATY0.000.0000
2007-05-09855DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-05-09853CVHDRSI0021111313VIPA HOLDING3.003.751003
2007-05-09853CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-05-09853CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2007-05-098512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-05-098512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-05-098512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-05-098512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-05-09853CVLJGSI0031100694VELANA0.000.0000
2007-05-09853CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2007-05-09853CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-05-09853CZM2RSI0021111982ZLATA MONETA II2.002.50774107
2007-05-09853CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-05-09853BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-05-098512CZTOGSI0031108440?ITO214.00214.00354
2007-05-09853CZV2RSI0021112154ZVON DVA HOLDING2.002.471560113
2007-05-09853CZVHRSI0021111776ZVON ENA HOLDING12.0012.50166210
2007-05-09857FZVIRSI0021111784ZVON ENA ID17.0017.5266714
Stevilo zapisov: 212