Tecajnica Ljubljanske borze za dan '2007-08-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-08-1415312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-08-1415312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-08-1415312BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-08-1415312BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-08-1415312BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-08-1415312BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-08-1415312BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-08-1415312BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-08-1415312CACLGSI0031101528ACH63.0063.00581220
2007-08-1415312CAELGSI0031103276AERODROM LJUBLJANA97.0097.46356453
2007-08-141533CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-08-141533CAPOGSI0031113424ALPOS0.000.0000
2007-08-141533CATPGSI0021112162AKTIVA NALO?BE4.004.916676
2007-08-1415312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-08-1415312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-08-1415312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-08-1415312BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-08-141533CBELGSI0031102161BELINKA32.0032.106584
2007-08-1415312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-08-141533BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-08-141533CCETGSI0031100843CETIS115.00115.00243
2007-08-1415312CCHZGSI0031104407COMET0.000.0000
2007-08-141533CCICGSI0031103805CINKARNA CELJE0.000.0000
2007-08-141533BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-08-141533BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-08-1415312CDPRGSI0031107079DELO PRODAJA24.0024.0052116
2007-08-141533BDRS1SI0032102244DARS0.000.0000
2007-08-141533BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-08-141533BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-08-141535DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-08-141535DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-08-141533CDZSSI0031105271DZS0.000.0000
2007-08-1415312CEOKGSI0031102682EMONA OBALA0.000.0000
2007-08-1415312CETOGSI0031101338ETOL188.00188.0052
2007-08-141533CETRGSI0031107129ETRA 33545.00545.00181
2007-08-141533BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-08-141533BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-08-141533BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-08-141533BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-08-141533BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-08-141533BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-08-141533BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-08-1415312BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-08-1415312BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-08-141533BFMR1SI0032102285FMR0.000.0000
2007-08-141533CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-08-141533CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-08-1415313CGRVGSI0031104076GORENJE44.0043.881683677
2007-08-141533CGSBGSI0031101296GEA0.000.0000
2007-08-141533CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-08-1415312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-08-141533CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2007-08-1415312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-08-1415312CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2007-08-1415313CIEKGSI0031100090INTEREUROPA47.0047.00498535
2007-08-141533CIELGSI0031110263ELMO0.000.0000
2007-08-141537FIFDRSI0021113079INFOND ID 16.006.767048
2007-08-141533CIFFRSI0021110760INFOND HOLDING7.007.80153611
2007-08-141533CIFHRSI0021113087CENTER NALO?BE3.003.5253410
2007-08-141537FIFIRSI0021110786INFOND ID13.0013.30268216
2007-08-141533CIHPGSI0031107459INLES0.000.0000
2007-08-141533CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-08-1415312CITBGSI0031102070ISTRABENZ123.00125.26193269
2007-08-141533CJASGSI0031101544JADRAN20.0020.8015545
2007-08-141533CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-08-141533CJPIGSI0031109109JAVOR PIVKA6.006.165803
2007-08-141533CJTKGSI0031107863JUTEKS148.00149.35222712
2007-08-1415312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-08-1415312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-08-1415312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-08-141533BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-08-141533BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2007-08-141533PKDHPSI0031200502KD HOLDING60.0060.004209
2007-08-141533CKDHRSI0031110461KD HOLDING130.00133.1431524
2007-08-141537FKDIRSI0021113418KD ID15.0015.08549628
2007-08-141533CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-08-1415313CKRKGSI0031102120KRKA1146.001157.081925164
2007-08-141533CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-08-1415313CLKPGSI0031101346LUKA KOPER107.00106.33749093
2007-08-141533CLLBGSI0031108713LIP BLED12.0012.1023952
2007-08-141533CMAHRSI0021111511MAKSIMA HOLDING5.005.101504
2007-08-141537FMAIRSI0021111529MAKSIMA ID15.0015.28334322
2007-08-1415312CMAJGSI0031108200MLINOTEST0.000.0000
2007-08-141533CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-08-1415313CMELRSI0031100082MERCATOR394.00395.0457037
2007-08-1415312BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-08-1415313CMERSI0031104639MERKUR414.00420.0025220
2007-08-141533CMHLGSI0031110073FOND INVEST0.000.0000
2007-08-141533CMILGSI0031111162LESNINA2101.002106.00214
2007-08-141533CMIPGSI0031109695MIP0.000.0000
2007-08-141533CMKIRSI0021113194MAKSIMA INVEST5.005.603446
2007-08-141533CMKOGSI0031101304MELAMIN0.000.0000
2007-08-141533CMKTGSI0031100942MKT PRINT0.000.0000
2007-08-141533CMLHRSI0021110588MODRA LINIJA HOLDING5.005.613138
2007-08-1415314VMPBLSI0021400021MP-BALKAN.SI91.0092.11250530
2007-08-1415314IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2007-08-141533CMPLRSI0021110844MEDVE?EK PU?NIK350.00350.00131
2007-08-141533CMR0RSI0021111990MERCATA0.000.0000
2007-08-141533CMR1RSI0021113111M10.000.0000
2007-08-1415312CMTSGSI0031103706KOMPAS MTS29.0029.3051
2007-08-141533CNALNSI0031102690NAMA0.000.0000
2007-08-141537FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.855068731
2007-08-141533CNF2RSI0021112006NFD HOLDING6.006.68277825
2007-08-1415312CNIKNSI0031100793NIKA0.000.0000
2007-08-141533CNKPGSI0031107178NIKO0.000.0000
2007-08-1415312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-08-1415312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-08-1415312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-08-1415312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-08-1415312BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-08-1415312BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-08-1415312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-08-1415312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-08-1415312BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-08-1415312BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-08-1415312BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-08-1415312BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-08-1415312BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-08-1415314VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.883287316
2007-08-1415312BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-08-1415312BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-08-1415312BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-08-1415313CPETGSI0031102153PETROL951.00951.77124164
2007-08-1415312CPILRSI0031107418PIVOVARNA LA?KO103.00100.2711645107
2007-08-141533BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-08-141533CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-08-141533PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-08-1415312BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-08-1415312BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-08-1415312BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-08-1415312BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-08-1415312PPRBPSI0021200405PROBANKA0.000.0000
2007-08-141533PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-08-141533CRGSSI0031104894ZDRAVILI??E ROGA?KA1.001.412502
2007-08-1415312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-08-1415312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.00502
2007-08-1415312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-08-1415312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-08-1415312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-08-1415312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-08-1415312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-08-1415312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-08-1415312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.191548310
2007-08-1415312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-08-1415312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-08-1415312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-08-1415312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-08-1415312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-08-1415312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2007-08-1415312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-08-1415312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-08-1415312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-08-1415312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-08-1415312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-08-1415312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-08-1415312BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-08-1415312BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-08-1415312CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2007-08-1415312CSAVASI0031108457SAVA475.00476.8727225
2007-08-141533BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-08-141533CSKDRSI0031110164KD GROUP0.000.0000
2007-08-141533CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-08-141537FSNOGSI0021113632KRONA SENIOR10.0011.2034638
2007-08-141533BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.27209717
2007-08-1415312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-08-1415312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-08-1415312BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-08-141533CST1RSI0021112105HRAM HOLDING3.003.2017759
2007-08-141535DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-08-141535DSZ47SI0002604732?ESTMESE?NE ZAKLADNE MENICE 47. IZDAJA0.000.0000
2007-08-1415312CTCRGSI0031100637TERME ?ATE?300.00300.00243
2007-08-141533CTEAGSI0031102211TEKSTINA0.000.0000
2007-08-141533CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-08-1415313CTLSGSI0031104290TELEKOM SLOVENIJE483.00486.023408116
2007-08-141533CTODGSI0031101361TOSAMA80.0081.00732
2007-08-141533CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-08-141533CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-08-141533CTRSGSI0021112238TRIGLAV NALO?BE2.002.1222159
2007-08-141533CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-08-141533CTUBGSI0031103441SWATY0.000.0000
2007-08-141535DTZ107SI0002604724TRIMESE?NE ZAKLADNE MENICE 107. IZDAJA0.000.0000
2007-08-141535DTZ108SI0002604740TRIMESE?NE ZAKLADNE MENICE 108. IZDAJA0.000.0000
2007-08-141533CVHDRSI0021111313VIPA HOLDING5.005.033518
2007-08-141533CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-08-141533CVIHRSI0021111255VIZIJA HOLDING5.005.021712
2007-08-1415312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-08-1415312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-08-1415312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-08-141533CVLJGSI0031100694VELANA0.000.0000
2007-08-141533CVZPGSI0021112113VIZIJA HOLDING ENA5.005.001612
2007-08-141533CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-08-141533CZM2RSI0021111982ZLATA MONETA II3.003.142844
2007-08-141533CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-08-141533BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-08-1415312CZTOGSI0031108440?ITO394.00394.7245926
2007-08-141533CZV2RSI0021112154ZVON DVA HOLDING3.003.46199415
2007-08-141533CZVHRSI0021111776ZVON ENA HOLDING14.0014.98202214
2007-08-141537FZVIRSI0021111784ZVON ENA ID21.0022.0039116
Stevilo zapisov: 198