Tecajnica Ljubljanske borze za dan '2007-05-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-05-179112BAB04SI0022101313ABANKA 4. IZDAJA100.00100.00111
2007-05-179112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-05-179112BAB07SI0022102048ABANKA VIPA 7. IZDAJA101.00101.25441
2007-05-179112BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-05-179112BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-05-179112BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-05-179112BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-05-179112BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-05-179112BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-05-179112CACLGSI0031101528ACH66.0066.50802
2007-05-179112CAELGSI0031103276AERODROM LJUBLJANA87.0087.5065812
2007-05-17913CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-05-17913CAPOGSI0031113424ALPOS0.000.0000
2007-05-17913CATPGSI0021112162AKTIVA NALO?BE4.004.8293911
2007-05-179112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-05-179112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-05-179112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-05-179112BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-05-17913CBELGSI0031102161BELINKA28.0028.0010002
2007-05-179112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-05-17913BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-05-17913CCETGSI0031100843CETIS0.000.0000
2007-05-179112CCHZGSI0031104407COMET11.0011.36451
2007-05-17913CCICGSI0031103805CINKARNA CELJE159.00159.63193
2007-05-17913BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-05-179112CDELRSI0031104456DELO0.000.0000
2007-05-17913BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-05-179112CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-05-179113CDRKRSI0031113374DROGA KOLINSKA15.0015.997955
2007-05-17913BDRS1SI0032102244DARS0.000.0000
2007-05-17913BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-05-17913BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-05-17915DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-05-17915DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-05-17915DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-05-17915DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-05-17913CDZSSI0031105271DZS28.0028.01552
2007-05-179112CEOKGSI0031102682EMONA OBALA0.000.0000
2007-05-179112CETOGSI0031101338ETOL186.00186.00182
2007-05-17913CETRGSI0031107129ETRA 33562.00562.0051
2007-05-17913BFB06SI0022101768FACTOR BANKA FB0699.0099.00122
2007-05-17913BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-05-17913BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-05-17913BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-05-17913BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-05-17913BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-05-17913BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-05-179112BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-05-179112BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-05-17913BFMR1SI0032102285FMR0.000.0000
2007-05-17913CGEALSI0031103417GEA COLLEGE0.000.0000
2007-05-17913CGHUGSI0031108655GRAND HOTEL UNION12.0012.00612
2007-05-17913CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-05-179113CGRVGSI0031104076GORENJE35.0035.99683144
2007-05-17913CGSBGSI0031101296GEA0.000.0000
2007-05-17913CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-05-179112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE17.0017.00649720
2007-05-17913CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2007-05-179112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-05-179112CIALGSI0031107046ISKRA AVTOELEKTRIKA57.0057.002004
2007-05-179113CIEKGSI0031100090INTEREUROPA39.0040.12132615
2007-05-17913CIELGSI0031110263ELMO0.000.0000
2007-05-17917FIFDRSI0021113079INFOND ID 16.006.67328711
2007-05-17913CIFFRSI0021110760INFOND HOLDING6.006.42956
2007-05-17913CIFHRSI0021113087CENTER NALO?BE3.003.33304
2007-05-17917FIFIRSI0021110786INFOND ID13.0013.80388810
2007-05-17913CIHPGSI0031107459INLES0.000.0000
2007-05-17913CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-05-179112CITBGSI0031102070ISTRABENZ77.0079.55248546
2007-05-17913CJAMRSI0031111097JATA EMONA4.004.521262
2007-05-17913CJASGSI0031101544JADRAN0.000.0000
2007-05-17913CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-05-17913CJPIGSI0031109109JAVOR PIVKA4.004.991001
2007-05-17913CJTKGSI0031107863JUTEKS129.00131.89114017
2007-05-179112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-05-179112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-05-179112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-05-179112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-05-17913BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-05-17913BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-05-17913PKDHPSI0031200502KD HOLDING41.0041.01245
2007-05-17913CKDHRSI0031110461KD HOLDING77.0077.6029113
2007-05-17917FKDIRSI0021113418KD ID12.0012.50140810
2007-05-17913CKRHRSI0021111248KRONA HOLDING2.002.2710946
2007-05-179113CKRKGSI0031102120KRKA875.00880.391149117
2007-05-17913CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-05-179113CLKPGSI0031101346LUKA KOPER90.0090.85424750
2007-05-17913CLLBGSI0031108713LIP BLED9.009.375442
2007-05-17913CMAHRSI0021111511MAKSIMA HOLDING4.004.6674410
2007-05-17917FMAIRSI0021111529MAKSIMA ID14.0014.82223118
2007-05-179112CMAJGSI0031108200MLINOTEST5.005.395001
2007-05-17913CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-05-179113CMELRSI0031100082MERCATOR325.00329.2538520
2007-05-179112BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-05-179113CMERSI0031104639MERKUR310.00310.0010111
2007-05-17913CMHLGSI0031110073FOND INVEST0.000.0000
2007-05-17913CMILGSI0031111162LESNINA1892.001900.0012618
2007-05-17913CMIPGSI0031109695MIP0.000.0000
2007-05-17913CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-05-17913CMKIRSI0021113194MAKSIMA INVEST3.003.61136513
2007-05-17913CMKOGSI0031101304MELAMIN34.0034.0061
2007-05-17913CMKTGSI0031100942MKT PRINT0.000.0000
2007-05-17913CMLHRSI0021110588MODRA LINIJA HOLDING3.003.84512
2007-05-179114VMPBLSI0021400021MP-BALKAN.SI88.0088.82161529
2007-05-179114IMPEUSI0021400013MP-EUROSTOCK.SI7.007.2668102
2007-05-17913CMPLRSI0021110844MEDVE?EK PU?NIK180.00180.0021
2007-05-17913CMR0RSI0021111990MERCATA4.004.51934
2007-05-17913CMR1RSI0021113111M12.002.264354
2007-05-179112CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-05-17913CNALNSI0031102690NAMA0.000.0000
2007-05-17917FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.359114846
2007-05-17913CNF2RSI0021112006NFD HOLDING5.005.30217416
2007-05-179112CNIKNSI0031100793NIKA12.0012.92231
2007-05-17913CNKPGSI0031107178NIKO0.000.0000
2007-05-179112BNLB10SI0022101925NLB 10. IZDAJA100.00100.4011
2007-05-179112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-05-179112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-05-179112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-05-179112BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-05-179112BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-05-179112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-05-179112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-05-179112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-05-179112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-05-179112BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-05-179112BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-05-179112BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-05-179112BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-05-179114VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.831596511
2007-05-179112BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-05-179112BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-05-179112BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-05-179112BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-05-179113CPETGSI0031102153PETROL628.00633.92224679
2007-05-179112CPILRSI0031107418PIVOVARNA LA?KO65.0066.03852448
2007-05-17913BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-05-17913CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-05-17913PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-05-179112BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-05-179112BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-05-179112BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-05-179112BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-05-179112PPRBPSI0021200405PROBANKA35.0035.99202
2007-05-17913PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-05-17913CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.2811
2007-05-17913CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-05-179112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-05-179112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2007-05-179112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-05-179112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA103.00103.77201
2007-05-179112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA103.00103.3651
2007-05-179112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA104.00104.791263
2007-05-179112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-05-179112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-05-179112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.1551905
2007-05-179112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-05-179112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-05-179112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-05-179112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA100.00100.87181
2007-05-179112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-05-179112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA104.00104.10294
2007-05-179112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-05-179112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-05-179112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-05-179112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.014186
2007-05-179112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-05-179112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-05-179112BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-05-179112BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-05-179112CSALRSI0031110453SALUS, LJUBLJANA891.00899.00304
2007-05-179112CSAVASI0031108457SAVA391.00398.9069651
2007-05-17913CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-05-17913BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-05-17913CSKDRSI0031110164KD GROUP0.000.0000
2007-05-17913CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-05-17917FSNOGSI0021113632KRONA SENIOR9.009.75131997
2007-05-17913BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.25300112
2007-05-179112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-05-179112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-05-179112BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-05-17913CST1RSI0021112105HRAM HOLDING2.002.807586
2007-05-17915DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-05-17915DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-05-17915DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-05-179112CTCRGSI0031100637TERME ?ATE?250.00254.003554
2007-05-17913CTEAGSI0031102211TEKSTINA0.000.0000
2007-05-17913CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-05-179113CTLSGSI0031104290TELEKOM SLOVENIJE442.00449.514346116
2007-05-17913CTODGSI0031101361TOSAMA55.0055.50875
2007-05-17913CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-05-17913CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-05-17913CTRSGSI0021112238TRIGLAV NALO?BE1.001.95470321
2007-05-17913CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-05-17913CTUBGSI0031103441SWATY0.000.0000
2007-05-17915DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-05-17913CVHDRSI0021111313VIPA HOLDING3.003.773655
2007-05-17913CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-05-17913CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2007-05-179112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-05-179112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-05-179112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-05-179112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-05-17913CVLJGSI0031100694VELANA0.000.0000
2007-05-17913CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2007-05-17913CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-05-17913CZM2RSI0021111982ZLATA MONETA II2.002.382774
2007-05-17913CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-05-17913BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-05-179112CZTOGSI0031108440?ITO220.00222.00210125
2007-05-17913CZV2RSI0021112154ZVON DVA HOLDING2.002.4031465
2007-05-17913CZVHRSI0021111776ZVON ENA HOLDING12.0012.80113008
2007-05-17917FZVIRSI0021111784ZVON ENA ID17.0017.992798
Stevilo zapisov: 212