Tecajnica Ljubljanske borze za dan '2007-05-21'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-05-219312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-05-219312BAB06SI0022101800ABANKA 6. IZDAJA102.00102.601762
2007-05-219312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-05-219312BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-05-219312BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-05-219312BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-05-219312BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-05-219312BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-05-219312BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-05-219312CACLGSI0031101528ACH68.0068.30481
2007-05-219312CAELGSI0031103276AERODROM LJUBLJANA89.0090.90173730
2007-05-21933CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-05-21933CAPOGSI0031113424ALPOS47.0047.00503
2007-05-21933CATPGSI0021112162AKTIVA NALO?BE4.004.8166510
2007-05-219312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-05-219312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-05-219312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-05-219312BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-05-21933CBELGSI0031102161BELINKA28.0028.5010001
2007-05-219312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-05-21933BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-05-21933CCETGSI0031100843CETIS0.000.0000
2007-05-219312CCHZGSI0031104407COMET11.0011.36381
2007-05-21933CCICGSI0031103805CINKARNA CELJE155.00159.60513
2007-05-21933BCIM1SI0032102293CIMOS 1. Izdaja103.00103.41701
2007-05-219312CDELRSI0031104456DELO0.000.0000
2007-05-21933BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-05-219312CDPRGSI0031107079DELO PRODAJA25.0025.0011
2007-05-219313CDRKRSI0031113374DROGA KOLINSKA15.0015.31702
2007-05-21933BDRS1SI0032102244DARS0.000.0000
2007-05-21933BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-05-21933BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-05-21935DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-05-21935DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-05-21935DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-05-21935DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-05-21933CDZSSI0031105271DZS28.0028.004001
2007-05-219312CEOKGSI0031102682EMONA OBALA0.000.0000
2007-05-219312CETOGSI0031101338ETOL189.00189.00191
2007-05-21933CETRGSI0031107129ETRA 33580.00580.0039911
2007-05-21933BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-05-21933BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-05-21933BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-05-21933BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-05-21933BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-05-21933BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-05-21933BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-05-219312BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-05-219312BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-05-21933BFMR1SI0032102285FMR0.000.0000
2007-05-21933CGEALSI0031103417GEA COLLEGE2.002.172002
2007-05-21933CGHUGSI0031108655GRAND HOTEL UNION12.0012.011001
2007-05-21933CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-05-219313CGRVGSI0031104076GORENJE36.0036.40326147
2007-05-21933CGSBGSI0031101296GEA0.000.0000
2007-05-21933CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-05-219312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE17.0017.504095
2007-05-21933CHDOGSI0031101148HELIOS, DOM?ALE1465.001451.25517
2007-05-219312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-05-219312CIALGSI0031107046ISKRA AVTOELEKTRIKA58.0058.003584
2007-05-219313CIEKGSI0031100090INTEREUROPA41.0041.29571136
2007-05-21933CIELGSI0031110263ELMO0.000.0000
2007-05-21937FIFDRSI0021113079INFOND ID 16.006.5591611
2007-05-21933CIFFRSI0021110760INFOND HOLDING6.006.561184317
2007-05-21933CIFHRSI0021113087CENTER NALO?BE3.003.3335310
2007-05-21937FIFIRSI0021110786INFOND ID13.0013.80181316
2007-05-21933CIHPGSI0031107459INLES0.000.0000
2007-05-21933CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-05-219312CITBGSI0031102070ISTRABENZ79.0079.94230258
2007-05-21933CJAMRSI0031111097JATA EMONA0.000.0000
2007-05-21933CJASGSI0031101544JADRAN0.000.0000
2007-05-21933CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-05-21933CJPIGSI0031109109JAVOR PIVKA4.004.903192
2007-05-21933CJTKGSI0031107863JUTEKS135.00136.76125013
2007-05-219312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-05-219312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-05-219312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-05-219312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-05-21933BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-05-21933BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-05-21933PKDHPSI0031200502KD HOLDING41.0041.01183
2007-05-21933CKDHRSI0031110461KD HOLDING78.0078.2216111
2007-05-21937FKDIRSI0021113418KD ID12.0012.50187818
2007-05-21933CKRHRSI0021111248KRONA HOLDING2.002.402382
2007-05-219313CKRKGSI0031102120KRKA911.00915.102576185
2007-05-21933CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-05-219313CLKPGSI0031101346LUKA KOPER93.0094.00495375
2007-05-21933CLLBGSI0031108713LIP BLED9.009.3012014
2007-05-21933CMAHRSI0021111511MAKSIMA HOLDING4.004.552545
2007-05-21937FMAIRSI0021111529MAKSIMA ID14.0014.95360017
2007-05-219312CMAJGSI0031108200MLINOTEST5.005.253103
2007-05-21933CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-05-219313CMELRSI0031100082MERCATOR319.00318.56177446
2007-05-219312BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-05-219313CMERSI0031104639MERKUR324.00325.0085332
2007-05-21933CMHLGSI0031110073FOND INVEST0.000.0000
2007-05-21933CMILGSI0031111162LESNINA1940.001950.00144
2007-05-21933CMIPGSI0031109695MIP0.000.0000
2007-05-21933CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-05-21933CMKIRSI0021113194MAKSIMA INVEST3.003.624097
2007-05-21933CMKOGSI0031101304MELAMIN0.000.0000
2007-05-21933CMKTGSI0031100942MKT PRINT0.000.0000
2007-05-21933CMLHRSI0021110588MODRA LINIJA HOLDING3.003.8453612
2007-05-219314VMPBLSI0021400021MP-BALKAN.SI87.0087.4657524
2007-05-219314IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2007-05-21933CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-05-21933CMR0RSI0021111990MERCATA4.004.50582
2007-05-21933CMR1RSI0021113111M10.000.0000
2007-05-219312CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-05-21933CNALNSI0031102690NAMA0.000.0000
2007-05-21937FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.398892051
2007-05-21933CNF2RSI0021112006NFD HOLDING5.005.67310825
2007-05-219312CNIKNSI0031100793NIKA0.000.0000
2007-05-21933CNKPGSI0031107178NIKO0.000.0000
2007-05-219312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-05-219312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-05-219312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-05-219312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-05-219312BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-05-219312BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-05-219312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-05-219312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-05-219312BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-05-219312BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-05-219312BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-05-219312BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-05-219312BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-05-219312BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-05-219314VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.838958911
2007-05-219312BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-05-219312BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-05-219312BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-05-219312BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-05-219313CPETGSI0031102153PETROL638.00641.4876561
2007-05-219312CPILRSI0031107418PIVOVARNA LA?KO68.0068.21267137
2007-05-21933BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-05-21933CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-05-21933PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-05-219312BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-05-219312BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-05-219312BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-05-219312BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-05-219312PPRBPSI0021200405PROBANKA36.0036.0061
2007-05-21933PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-05-21933CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-05-21933CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-05-219312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-05-219312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2007-05-219312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA105.00105.4451
2007-05-219312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-05-219312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-05-219312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-05-219312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA140.00140.00201
2007-05-219312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-05-219312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.1032009
2007-05-219312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-05-219312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-05-219312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-05-219312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-05-219312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-05-219312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2007-05-219312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA107.00107.56171
2007-05-219312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-05-219312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA103.00103.165751
2007-05-219312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.06891
2007-05-219312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA98.0098.502622
2007-05-219312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-05-219312BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-05-219312BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA94.0094.00943
2007-05-219312CSALRSI0031110453SALUS, LJUBLJANA949.00949.0051
2007-05-219312CSAVASI0031108457SAVA423.00440.0043136
2007-05-21933CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-05-21933BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-05-21933CSKDRSI0031110164KD GROUP0.000.0000
2007-05-21933CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-05-21937FSNOGSI0021113632KRONA SENIOR9.009.8559697
2007-05-21933BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.10139613
2007-05-219312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-05-219312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA104.00104.5011
2007-05-219312BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-05-21933CST1RSI0021112105HRAM HOLDING0.000.0000
2007-05-21935DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-05-21935DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-05-21935DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-05-219312CTCRGSI0031100637TERME ?ATE?254.00254.6623111
2007-05-21933CTEAGSI0031102211TEKSTINA0.000.0000
2007-05-21933CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-05-219313CTLSGSI0031104290TELEKOM SLOVENIJE461.00463.462589118
2007-05-21933CTODGSI0031101361TOSAMA57.0057.00221
2007-05-21933CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-05-21933CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-05-21933CTRSGSI0021112238TRIGLAV NALO?BE1.001.93572126
2007-05-21933CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-05-21933CTUBGSI0031103441SWATY0.000.0000
2007-05-21935DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-05-21933CVHDRSI0021111313VIPA HOLDING3.003.801623
2007-05-21933CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-05-21933CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2007-05-219312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-05-219312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-05-219312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-05-219312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-05-21933CVLJGSI0031100694VELANA0.000.0000
2007-05-21933CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2007-05-21933CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-05-21933CZM2RSI0021111982ZLATA MONETA II2.002.427764
2007-05-21933CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-05-21933BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-05-219312CZTOGSI0031108440?ITO224.00225.00134
2007-05-21933CZV2RSI0021112154ZVON DVA HOLDING2.002.417867
2007-05-21933CZVHRSI0021111776ZVON ENA HOLDING12.0012.706078
2007-05-21937FZVIRSI0021111784ZVON ENA ID18.0018.5035211
Stevilo zapisov: 212