Tecajnica Ljubljanske borze za dan '2007-05-16'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-05-169012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-05-169012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-05-169012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-05-169012BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-05-169012BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-05-169012BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-05-169012BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-05-169012BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-05-169012BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-05-169012CACLGSI0031101528ACH66.0066.507647
2007-05-169012CAELGSI0031103276AERODROM LJUBLJANA87.0087.00117816
2007-05-16903CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA15.0015.03562
2007-05-16903CAPOGSI0031113424ALPOS0.000.0000
2007-05-16903CATPGSI0021112162AKTIVA NALO?BE4.004.823386
2007-05-169012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-05-169012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-05-169012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-05-169012BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-05-16903CBELGSI0031102161BELINKA0.000.0000
2007-05-169012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-05-16903BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-05-16903CCETGSI0031100843CETIS113.00113.9031
2007-05-169012CCHZGSI0031104407COMET0.000.0000
2007-05-16903CCICGSI0031103805CINKARNA CELJE159.00159.90252
2007-05-16903BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-05-169012CDELRSI0031104456DELO135.00135.0021
2007-05-16903BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-05-169012CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-05-169013CDRKRSI0031113374DROGA KOLINSKA15.0015.401373
2007-05-16903BDRS1SI0032102244DARS0.000.0000
2007-05-16903BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-05-16903BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-05-16905DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-05-16905DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-05-16905DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-05-16905DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-05-16903CDZSSI0031105271DZS28.0028.001152
2007-05-169012CEOKGSI0031102682EMONA OBALA0.000.0000
2007-05-169012CETOGSI0031101338ETOL185.00184.0022
2007-05-16903CETRGSI0031107129ETRA 330.000.0000
2007-05-16903BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-05-16903BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-05-16903BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-05-16903BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-05-16903BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-05-16903BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-05-16903BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-05-169012BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-05-169012BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-05-16903BFMR1SI0032102285FMR0.000.0000
2007-05-16903CGEALSI0031103417GEA COLLEGE0.000.0000
2007-05-16903CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-05-16903CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-05-169013CGRVGSI0031104076GORENJE36.0036.003076740
2007-05-16903CGSBGSI0031101296GEA0.000.0000
2007-05-16903CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-05-169012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE16.0016.0019585
2007-05-16903CHDOGSI0031101148HELIOS, DOM?ALE1445.001410.00429
2007-05-169012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-05-169012CIALGSI0031107046ISKRA AVTOELEKTRIKA57.0057.81220028
2007-05-169013CIEKGSI0031100090INTEREUROPA39.0039.97224420
2007-05-16903CIELGSI0031110263ELMO0.000.0000
2007-05-16907FIFDRSI0021113079INFOND ID 16.006.4476011
2007-05-16903CIFFRSI0021110760INFOND HOLDING6.006.44243216
2007-05-16903CIFHRSI0021113087CENTER NALO?BE3.003.3327211
2007-05-16907FIFIRSI0021110786INFOND ID13.0013.451909915
2007-05-16903CIHPGSI0031107459INLES0.000.0000
2007-05-16903CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-05-169012CITBGSI0031102070ISTRABENZ76.0076.98226958
2007-05-16903CJAMRSI0031111097JATA EMONA0.000.0000
2007-05-16903CJASGSI0031101544JADRAN0.000.0000
2007-05-16903CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-05-16903CJPIGSI0031109109JAVOR PIVKA4.004.8111396
2007-05-16903CJTKGSI0031107863JUTEKS125.00125.501248
2007-05-169012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-05-169012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-05-169012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-05-169012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-05-16903BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-05-16903BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-05-16903PKDHPSI0031200502KD HOLDING40.0040.13737
2007-05-16903CKDHRSI0031110461KD HOLDING75.0075.8927316
2007-05-16907FKDIRSI0021113418KD ID12.0012.21131215
2007-05-16903CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-05-169013CKRKGSI0031102120KRKA865.00865.621434120
2007-05-16903CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-05-169013CLKPGSI0031101346LUKA KOPER89.0089.71281754
2007-05-16903CLLBGSI0031108713LIP BLED9.009.311001
2007-05-16903CMAHRSI0021111511MAKSIMA HOLDING4.004.66110011
2007-05-16907FMAIRSI0021111529MAKSIMA ID14.0014.78221427
2007-05-169012CMAJGSI0031108200MLINOTEST5.005.38152
2007-05-16903CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-05-169013CMELRSI0031100082MERCATOR318.00320.4964128
2007-05-169012BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-05-169013CMERSI0031104639MERKUR296.00302.006108
2007-05-16903CMHLGSI0031110073FOND INVEST0.000.0000
2007-05-16903CMILGSI0031111162LESNINA1874.001875.00142
2007-05-16903CMIPGSI0031109695MIP5.005.502291
2007-05-16903CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-05-16903CMKIRSI0021113194MAKSIMA INVEST3.003.5111009
2007-05-16903CMKOGSI0031101304MELAMIN0.000.0000
2007-05-16903CMKTGSI0031100942MKT PRINT0.000.0000
2007-05-16903CMLHRSI0021110588MODRA LINIJA HOLDING3.003.841922
2007-05-169014VMPBLSI0021400021MP-BALKAN.SI88.0088.11140641
2007-05-169014IMPEUSI0021400013MP-EUROSTOCK.SI7.007.285092
2007-05-16903CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-05-16903CMR0RSI0021111990MERCATA0.000.0000
2007-05-16903CMR1RSI0021113111M12.002.2611
2007-05-169012CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-05-16903CNALNSI0031102690NAMA0.000.0000
2007-05-16907FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.273351625
2007-05-16903CNF2RSI0021112006NFD HOLDING5.005.09139918
2007-05-169012CNIKNSI0031100793NIKA0.000.0000
2007-05-16903CNKPGSI0031107178NIKO0.000.0000
2007-05-169012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-05-169012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-05-169012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-05-169012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-05-169012BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-05-169012BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-05-169012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-05-169012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-05-169012BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-05-169012BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-05-169012BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-05-169012BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-05-169012BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-05-169012BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-05-169014VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.8216844
2007-05-169012BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-05-169012BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-05-169012BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-05-169012BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-05-169013CPETGSI0031102153PETROL612.00612.81274
2007-05-169012CPILRSI0031107418PIVOVARNA LA?KO65.0065.20728245
2007-05-16903BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-05-16903CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-05-16903PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-05-169012BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-05-169012BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-05-169012BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-05-169012BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-05-169012PPRBPSI0021200405PROBANKA0.000.0000
2007-05-16903PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-05-16903CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-05-16903CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-05-169012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-05-169012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.301501
2007-05-169012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-05-169012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-05-169012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-05-169012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-05-169012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-05-169012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-05-169012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.1016206
2007-05-169012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-05-169012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA101.00101.902231
2007-05-169012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-05-169012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-05-169012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-05-169012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA104.00104.10152
2007-05-169012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-05-169012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-05-169012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-05-169012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-05-169012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-05-169012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-05-169012BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-05-169012BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-05-169012CSALRSI0031110453SALUS, LJUBLJANA887.00890.00102
2007-05-169012CSAVASI0031108457SAVA377.00377.5757540
2007-05-16903CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-05-16903BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-05-16903CSKDRSI0031110164KD GROUP550.00550.001017
2007-05-16903CSLLGSI0031100405SLOVENIJALES60.0060.005852
2007-05-16907FSNOGSI0021113632KRONA SENIOR9.009.5512353
2007-05-16903BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.01128112
2007-05-169012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-05-169012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-05-169012BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-05-16903CST1RSI0021112105HRAM HOLDING2.002.80942
2007-05-16905DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-05-16905DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-05-16905DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-05-169012CTCRGSI0031100637TERME ?ATE?250.00250.00152
2007-05-16903CTEAGSI0031102211TEKSTINA0.000.0000
2007-05-16903CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-05-169013CTLSGSI0031104290TELEKOM SLOVENIJE422.00427.222735106
2007-05-16903CTODGSI0031101361TOSAMA55.0055.09152
2007-05-16903CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-05-16903CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-05-16903CTRSGSI0021112238TRIGLAV NALO?BE1.001.93516225
2007-05-16903CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-05-16903CTUBGSI0031103441SWATY0.000.0000
2007-05-16905DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-05-16903CVHDRSI0021111313VIPA HOLDING0.000.0000
2007-05-16903CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-05-16903CVIHRSI0021111255VIZIJA HOLDING2.002.991711
2007-05-169012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-05-169012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-05-169012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-05-169012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-05-16903CVLJGSI0031100694VELANA0.000.0000
2007-05-16903CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2007-05-16903CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-05-16903CZM2RSI0021111982ZLATA MONETA II2.002.382772
2007-05-16903CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-05-16903BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-05-169012CZTOGSI0031108440?ITO216.00216.00594
2007-05-16903CZV2RSI0021112154ZVON DVA HOLDING2.002.371260424
2007-05-16903CZVHRSI0021111776ZVON ENA HOLDING12.0012.51119713
2007-05-16907FZVIRSI0021111784ZVON ENA ID17.0017.6125015
Stevilo zapisov: 212