Tecajnica Ljubljanske borze za dan '2007-09-25'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih	stevilo poslov
2007-09-25	182	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB10	SI0022102303	ABANKA VIPA 10. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB11	SI0022102527	ABANKA VIPA 11. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB12	SI0022102535	ABANKA VIPA 12. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	AB13	SI0022102634	Abanka Vipa 13. izdaja	0.00	0.00	0	0
2007-09-25	182	12	C	ACLG	SI0031101528	ACH	63.00	63.00	3419	12
2007-09-25	182	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	127.00	127.00	1496	36
2007-09-25	182	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	0.00	0.00	0	0
2007-09-25	182	3	C	APOG	SI0031113424	ALPOS	0.00	0.00	0	0
2007-09-25	182	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	5.00	5.00	512	6
2007-09-25	182	12	B	BCE10	SI0022102709	BANKA CELJE 10 IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	0.00	0.00	0	0
2007-09-25	182	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	BCE9	SI0022102428	BANKA CELJE 9. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	C	BELG	SI0031102161	BELINKA	0.00	0.00	0	0
2007-09-25	182	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	C	CETG	SI0031100843	CETIS	0.00	0.00	0	0
2007-09-25	182	12	C	CHZG	SI0031104407	COMET	13.00	13.95	10	1
2007-09-25	182	3	C	CICG	SI0031103805	CINKARNA CELJE	150.00	150.20	1	1
2007-09-25	182	3	B	CIM1	SI0032102293	CIMOS 1. Izdaja	0.00	0.00	0	0
2007-09-25	182	3	B	DEO1	SI0032102350	DEOS 1. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	C	DPRG	SI0031107079	DELO PRODAJA	25.00	25.99	165	1
2007-09-25	182	3	B	DRS1	SI0032102244	DARS	0.00	0.00	0	0
2007-09-25	182	3	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	B	DRS3	SI0032102509	DARS 3. IZDAJA	0.00	0.00	0	0
2007-09-25	182	5	D	DZ40	SI0002604658	DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA	0.00	0.00	0	0
2007-09-25	182	3	C	DZS	SI0031105271	DZS	30.00	30.00	420	4
2007-09-25	182	12	C	EOKG	SI0031102682	EMONA OBALA	0.00	0.00	0	0
2007-09-25	182	12	C	ETOG	SI0031101338	ETOL	201.00	200.75	309	13
2007-09-25	182	3	C	ETRG	SI0031107129	ETRA 33	540.00	540.00	4	3
2007-09-25	182	3	B	FB06	SI0022101768	FACTOR BANKA FB06	0.00	0.00	0	0
2007-09-25	182	3	B	FB08	SI0022102071	FACTOR BANKA FB08	0.00	0.00	0	0
2007-09-25	182	3	B	FB09	SI0022102261	FACTOR BANKA FB09	0.00	0.00	0	0
2007-09-25	182	3	B	FB11	SI0022102451	FACTOR BANKA FB11	0.00	0.00	0	0
2007-09-25	182	3	B	FB12	SI0022102485	FACTOR BANKA 12. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	B	FB13	SI0022102550	FACTOR BANKA 13. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	FB14	SI0022102600	FACTOR BANKA 14. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	FB15	SI0022102618	FACTOR BANKA 15. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	B	FMR1	SI0032102285	FMR	0.00	0.00	0	0
2007-09-25	182	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	0.00	0.00	0	0
2007-09-25	182	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	0.00	0.00	0	0
2007-09-25	182	13	C	GRVG	SI0031104076	GORENJE	49.00	49.18	29049	50
2007-09-25	182	3	C	GSBG	SI0031101296	GEA	0.00	0.00	0	0
2007-09-25	182	3	C	GTKG	SI0031101197	GORENJSKI TISK	0.00	0.00	0	0
2007-09-25	182	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	0.00	0.00	0	0
2007-09-25	182	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	0.00	0.00	0	0
2007-09-25	182	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	0.00	0.00	0	0
2007-09-25	182	12	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	55.00	55.60	90	2
2007-09-25	182	13	C	IEKG	SI0031100090	INTEREUROPA	44.00	44.00	7539	36
2007-09-25	182	3	C	IELG	SI0031110263	ELMO	0.00	0.00	0	0
2007-09-25	182	7	F	IFDR	SI0021113079	INFOND ID 1	6.00	7.00	1080	13
2007-09-25	182	3	C	IFFR	SI0021110760	INFOND HOLDING	9.00	9.22	1217	23
2007-09-25	182	3	C	IFHR	SI0021113087	CENTER NALO?BE	6.00	6.24	160	10
2007-09-25	182	7	F	IFIR	SI0021110786	INFOND ID	13.00	13.50	8716	16
2007-09-25	182	3	C	IHPG	SI0031107459	INLES	0.00	0.00	0	0
2007-09-25	182	3	C	INRG	SI0031103334	INTERTRADE ITA	0.00	0.00	0	0
2007-09-25	182	12	C	ITBG	SI0031102070	ISTRABENZ	138.00	139.99	1154	35
2007-09-25	182	3	C	JASG	SI0031101544	JADRAN	0.00	0.00	0	0
2007-09-25	182	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	0.00	0.00	0	0
2007-09-25	182	3	C	JPIG	SI0031109109	JAVOR PIVKA	7.00	7.50	367	1
2007-09-25	182	3	C	JTKG	SI0031107863	JUTEKS	140.00	140.60	17	3
2007-09-25	182	12	B	KBM5	SI0022102212	NOVA KBM 5. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	KBM7	SI0022102378	NOVA KBM 7. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	KBM8	SI0022102386	NOVA KBM 8. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	P	KDHP	SI0031200502	KD HOLDING	67.00	67.50	34	6
2007-09-25	182	3	C	KDHR	SI0031110461	KD HOLDING	117.00	118.40	37	9
2007-09-25	182	7	F	KDIR	SI0021113418	KD ID	15.00	15.80	3196	24
2007-09-25	182	3	C	KRHR	SI0021111248	KRONA HOLDING	3.00	3.50	169	3
2007-09-25	182	13	C	KRKG	SI0031102120	KRKA	111.00	111.17	17296	267
2007-09-25	182	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	0.00	0.00	0	0
2007-09-25	182	13	C	LKPG	SI0031101346	LUKA KOPER	104.00	104.83	1655	53
2007-09-25	182	3	C	LLBG	SI0031108713	LIP BLED	0.00	0.00	0	0
2007-09-25	182	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	6.00	6.03	489	18
2007-09-25	182	7	F	MAIR	SI0021111529	MAKSIMA ID	15.00	15.20	1472	24
2007-09-25	182	12	C	MAJG	SI0031108200	MLINOTEST	0.00	0.00	0	0
2007-09-25	182	3	C	MAPG	SI0031100587	MARINA PORTORO?	84.00	84.00	581	3
2007-09-25	182	13	C	MELR	SI0031100082	MERCATOR	372.00	371.78	725	22
2007-09-25	182	12	B	MEO1	SI0032102319	POSLOVNI SISTEM MERCATOR	0.00	0.00	0	0
2007-09-25	182	13	C	MER	SI0031104639	MERKUR	401.00	405.90	235	13
2007-09-25	182	3	C	MHLG	SI0031110073	FOND INVEST	0.00	0.00	0	0
2007-09-25	182	3	C	MILG	SI0031111162	LESNINA	2144.00	2144.00	2	1
2007-09-25	182	3	C	MIPG	SI0031109695	MIP	0.00	0.00	0	0
2007-09-25	182	3	C	MKIR	SI0021113194	MAKSIMA INVEST	8.00	8.81	1555	15
2007-09-25	182	3	C	MKOG	SI0031101304	MELAMIN	37.00	37.00	558	3
2007-09-25	182	3	C	MKTG	SI0031100942	MKT PRINT	0.00	0.00	0	0
2007-09-25	182	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	0.00	0.00	0	0
2007-09-25	182	14	V	MPBL	SI0021400021	MP-BALKAN.SI	87.00	87.54	1458	39
2007-09-25	182	14	I	MPEU	SI0021400013	MP-EUROSTOCK.SI	6.00	6.95	411	2
2007-09-25	182	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	0.00	0.00	0	0
2007-09-25	182	3	C	MR0R	SI0021111990	MERCATA	0.00	0.00	0	0
2007-09-25	182	3	C	MR1R	SI0021113111	M1	0.00	0.00	0	0
2007-09-25	182	12	C	MTSG	SI0031103706	KOMPAS MTS	0.00	0.00	0	0
2007-09-25	182	3	C	NALN	SI0031102690	NAMA	0.00	0.00	0	0
2007-09-25	182	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	2.00	2.83	26671	45
2007-09-25	182	3	C	NF2R	SI0021112006	NFD HOLDING	9.00	9.10	5805	47
2007-09-25	182	12	C	NIKN	SI0031100793	NIKA	12.00	12.50	3	1
2007-09-25	182	3	C	NKPG	SI0031107178	NIKO	0.00	0.00	0	0
2007-09-25	182	12	B	NLB10	SI0022101925	NLB 10. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB14	SI0022102089	NLB 14. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB15	SI0022102253	NLB 15. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB16	SI0022102329	NLB 16. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB17	SI0022102402	NLB 17. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB18	SI0022102444	NLB 18. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB19	SI0022102493	NLB 19. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB20	SI0022102584	NLB 20. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB21	SI0022102642	NLB 21. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	NLB22	SI0022102667	NLB 22. izdaja	0.00	0.00	0	0
2007-09-25	182	14	V	PBGS	SI0021400039	PROBANKA GLOBALNI NALO?BENI SKLAD	0.00	0.91	15492	16
2007-09-25	182	12	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	PBS6	SI0022102279	PO?TNA BANKA SLOVENIJE 6. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	0.00	0.00	0	0
2007-09-25	182	13	C	PETG	SI0031102153	PETROL	983.00	981.67	195	35
2007-09-25	182	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	95.00	96.03	677	23
2007-09-25	182	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0	0
2007-09-25	182	3	C	POPG	SI0031108226	PLAMA - PUR	22.00	22.99	1463	7
2007-09-25	182	3	P	PPDG	SI0021200645	PRVA POKOJNINSKA DRU?BA	0.00	0.00	0	0
2007-09-25	182	12	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	PRB8	SI0022102543	PROBANKA 8. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	P	PRBP	SI0021200405	PROBANKA	44.00	44.10	23	1
2007-09-25	182	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2007-09-25	182	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2007-09-25	182	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	97.00	97.10	356	1
2007-09-25	182	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	99.00	99.63	1837	2
2007-09-25	182	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	101.00	101.50	80	1
2007-09-25	182	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS58	SI0002102331	REPUBLIKA SLOVENIJA 58. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	97.00	97.50	28	1
2007-09-25	182	12	B	RS60	SI0002102398	REPUBLIKA SLOVENIJA 60. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS61	SI0002102562	REPUBLIKA SLOVENIJA 61. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	831.00	830.00	5	3
2007-09-25	182	12	C	SAVA	SI0031108457	SAVA	548.00	549.91	286	25
2007-09-25	182	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0	0
2007-09-25	182	3	C	SKDR	SI0031110164	KD GROUP	0.00	0.00	0	0
2007-09-25	182	3	C	SLLG	SI0031100405	SLOVENIJALES	100.00	100.00	84	2
2007-09-25	182	7	F	SNOG	SI0021113632	KRONA SENIOR	11.00	11.55	1216	9
2007-09-25	182	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	102.00	102.80	3970	13
2007-09-25	182	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	C	ST1R	SI0021112105	HRAM HOLDING	3.00	3.55	333	2
2007-09-25	182	5	D	SZ47	SI0002604732	?ESTMESE?NE ZAKLADNE MENICE 47. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	C	TCRG	SI0031100637	TERME ?ATE?	300.00	300.10	4	1
2007-09-25	182	3	C	TEAG	SI0031102211	TEKSTINA	2.00	2.22	2319	6
2007-09-25	182	3	C	TKMG	SI0031104241	KO?AKI TMI	0.00	0.00	0	0
2007-09-25	182	13	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	467.00	465.15	1196	36
2007-09-25	182	3	C	TODG	SI0031101361	TOSAMA	0.00	0.00	0	0
2007-09-25	182	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	1.00	1.80	188	2
2007-09-25	182	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	0.00	0.00	0	0
2007-09-25	182	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	3.00	3.42	12555	29
2007-09-25	182	3	C	TSOR	SI0031100207	TOVARNA SLADKORJA ORMO?	0.00	0.00	0	0
2007-09-25	182	3	C	TUBG	SI0031103441	SWATY	0.00	0.00	0	0
2007-09-25	182	5	D	TZ108	SI0002604740	TRIMESE?NE ZAKLADNE MENICE 108. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	C	VHDR	SI0021111313	VIPA HOLDING	6.00	6.01	234	2
2007-09-25	182	3	C	VHLG	SI0031105511	HIDROTEHNIK	0.00	0.00	0	0
2007-09-25	182	3	C	VIHR	SI0021111255	VIZIJA HOLDING	5.00	5.53	196	2
2007-09-25	182	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2007-09-25	182	3	C	VLJG	SI0031100694	VELANA	10.00	10.15	1744	11
2007-09-25	182	3	C	VZPG	SI0021112113	VIZIJA HOLDING ENA	0.00	0.00	0	0
2007-09-25	182	3	C	ZDDG	SI0031105396	TERME DOBRNA	7.00	7.76	5002	1
2007-09-25	182	3	C	ZM2R	SI0021111982	ZLATA MONETA II	3.00	3.26	415	3
2007-09-25	182	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	0.00	0.00	0	0
2007-09-25	182	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	0.00	0.00	0	0
2007-09-25	182	12	C	ZTOG	SI0031108440	?ITO	390.00	395.53	69	9
2007-09-25	182	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	3.00	3.61	34424	19
2007-09-25	182	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	16.00	16.04	827	8
2007-09-25	182	7	F	ZVIR	SI0021111784	ZVON ENA ID	20.00	20.97	263	12

Stevilo zapisov: 194