Tecajnica Ljubljanske borze za dan '2007-11-27'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-11-2722512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-11-2722512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-11-2722512BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-11-2722512BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-11-2722512BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-11-2722512BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-11-2722512BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-11-2722512BAB13SI0022102634ABANKA VIPA 13. IZDAJA0.000.0000
2007-11-2722512CACLGSI0031101528ACH63.0063.002001
2007-11-2722512CAELGSI0031103276AERODROM LJUBLJANA134.00134.80151453
2007-11-272253CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-11-272253CAPOGSI0031113424ALPOS53.0053.65593
2007-11-272253CATPGSI0021112162AKTIVA NALO?BE5.005.015864
2007-11-2722512BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2007-11-2722512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-11-2722512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-11-2722512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-11-2722512BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-11-2722512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-11-272253BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-11-272253CCETGSI0031100843CETIS0.000.0000
2007-11-2722512CCHZGSI0031104407COMET0.000.0000
2007-11-272253CCICGSI0031103805CINKARNA CELJE145.00145.00632
2007-11-272253BCIM1SI0032102293CIMOS 1. IZDAJA101.00101.801001
2007-11-272253BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-11-2722512CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-11-272253BDRS1SI0032102244DARS0.000.0000
2007-11-272253BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-11-272253BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-11-272253CDZSSI0031105271DZS0.000.0000
2007-11-2722512CETOGSI0031101338ETOL200.00200.0071
2007-11-272253CETRGSI0031107129ETRA 330.000.0000
2007-11-272253BFB06SI0022101768FACTOR BANKA FB06100.00100.0031
2007-11-272253BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-11-272253BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-11-272253BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-11-272253BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-11-272253BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-11-2722512BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-11-2722512BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-11-2722512BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2007-11-272253CFIRRSI0021111388FINIRA0.000.0000
2007-11-272253BFMR1SI0032102285FMR0.000.0000
2007-11-272253CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-11-272253CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-11-2722513CGRVGSI0031104076GORENJE43.0043.55718985
2007-11-272253CGSBGSI0031101296GEA0.000.0000
2007-11-272253CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-11-2722512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-11-272253CHDOGSI0031101148HELIOS, DOM?ALE1450.001450.0041
2007-11-2722512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-11-2722512CIALGSI0031107046ISKRA AVTOELEKTRIKA49.0050.007919
2007-11-2722513CIEKGSI0031100090INTEREUROPA39.0038.59335447
2007-11-272253CIELGSI0031110263ELMO0.000.0000
2007-11-272257FIFDRSI0021113079INFOND ID 16.006.68213425
2007-11-272253CIFFRSI0021110760INFOND HOLDING8.008.10141222
2007-11-272253CIFHRSI0021113087CENTER NALO?BE7.007.3339019
2007-11-272257FIFIRSI0021110786INFOND ID13.0013.35481536
2007-11-272253CIHPGSI0031107459INLES0.000.0000
2007-11-272253CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-11-2722512CITBGSI0031102070ISTRABENZ107.00107.6046419
2007-11-272253CJASGSI0031101544JADRAN0.000.0000
2007-11-272253CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-11-272253CJPIGSI0031109109JAVOR PIVKA7.007.667528
2007-11-272253CJTKGSI0031107863JUTEKS128.00130.0052
2007-11-272253BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2007-11-2722512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-11-2722512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-11-2722512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-11-272253BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-11-272253BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2007-11-272253PKDHPSI0031200502KD HOLDING67.0067.45245
2007-11-272253CKDHRSI0031110461KD HOLDING94.0098.0033819
2007-11-272257FKDIRSI0021113418KD ID13.0013.78107818
2007-11-272253CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-11-2722513CKRKGSI0031102120KRKA114.00113.3622087349
2007-11-272253CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-11-2722513CLKPGSI0031101346LUKA KOPER94.0094.03468491
2007-11-272253CMAHRSI0021111511MAKSIMA HOLDING7.007.771026
2007-11-272257FMAIRSI0021111529MAKSIMA ID15.0015.139939
2007-11-2722512CMAJGSI0031108200MLINOTEST0.000.0000
2007-11-272253CMAPGSI0031100587MARINA PORTORO?79.0079.0011
2007-11-2722513CMELRSI0031100082MERCATOR311.00311.93121844
2007-11-2722512BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-11-2722513CMERSI0031104639MERKUR402.00403.00189659
2007-11-272253CMILGSI0031111162LESNINA0.000.0000
2007-11-272253CMIPGSI0031109695MIP0.000.0000
2007-11-272253CMKIRSI0021113194MAKSIMA INVEST8.008.00643
2007-11-272253CMKOGSI0031101304MELAMIN0.000.0000
2007-11-272253CMKTGSI0031100942MKT PRINT0.000.0000
2007-11-272253CMLHRSI0021110588MODRA LINIJA HOLDING8.008.401928
2007-11-2722514VMPBLSI0021400021MP-BALKAN.SI70.0071.5040118
2007-11-2722514IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2007-11-272253CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-11-272253CMR0RSI0021111990MERCATA0.000.0000
2007-11-272253CMR1RSI0021113111M10.000.0000
2007-11-2722512CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-11-272253CNALNSI0031102690NAMA0.000.0000
2007-11-272257FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.663891133
2007-11-272253CNF2RSI0021112006NFD HOLDING9.009.38212220
2007-11-2722512CNIKNSI0031100793NIKA0.000.0000
2007-11-272253CNKPGSI0031107178NIKO0.000.0000
2007-11-2722512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-11-2722512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-11-2722512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-11-2722512BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-11-2722512BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-11-2722512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-11-2722512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-11-2722512BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-11-2722512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-11-2722512BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-11-2722512BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-11-2722512BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2007-11-2722514VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.88109206
2007-11-2722512BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-11-2722512BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-11-2722512BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-11-2722513CPETGSI0031102153PETROL935.00935.5046526
2007-11-2722512CPILRSI0031107418PIVOVARNA LA?KO90.0090.00526053
2007-11-272253BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-11-272253CPOPGSI0031108226PLAMA - PUR22.0022.0041
2007-11-272253PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-11-2722512BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-11-2722512BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-11-2722512BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-11-2722512PPRBPSI0021200405PROBANKA0.000.0000
2007-11-272253PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-11-272253CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-11-2722512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-11-2722512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2007-11-2722512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-11-2722512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-11-2722512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA102.00102.01321
2007-11-2722512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-11-2722512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-11-2722512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-11-2722512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.258152
2007-11-2722512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-11-2722512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-11-2722512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-11-2722512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-11-2722512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-11-2722512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2007-11-2722512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA109.00109.98182
2007-11-2722512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-11-2722512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA101.00101.001841
2007-11-2722512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA98.0098.50252
2007-11-2722512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-11-2722512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-11-2722512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-11-2722512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA90.0090.00111
2007-11-2722512CSALRSI0031110453SALUS, LJUBLJANA773.00773.001282
2007-11-2722512CSAVASI0031108457SAVA589.00587.8140829
2007-11-272253BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-11-272253CSKDRSI0031110164KD GROUP0.000.0000
2007-11-272253CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-11-272257FSNOGSI0021113632KRONA SENIOR11.0011.5315065
2007-11-272253BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.46388419
2007-11-2722512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-11-2722512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-11-2722512BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-11-272253CST1RSI0021112105HRAM HOLDING3.003.701371
2007-11-2722512CTCRGSI0031100637TERME ?ATE?305.00305.001044
2007-11-272253CTEAGSI0031102211TEKSTINA0.000.0000
2007-11-272253CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-11-2722513CTLSGSI0031104290TELEKOM SLOVENIJE400.00400.0571639
2007-11-272253CTODGSI0031101361TOSAMA70.0070.001502
2007-11-272253CTR0RSI0021112196TRDNJAVA HOLDING2.002.654114
2007-11-272253CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-11-272253CTRSGSI0021112238TRIGLAV NALO?BE2.002.715657
2007-11-272253CTSOGSI0031114182TOVARNA SLADKORJA ORMO?0.000.0000
2007-11-272253CTUBGSI0031103441SWATY0.000.0000
2007-11-272255DTZ109SI0002604757TRIMESE?NE ZAKLADNE MENICE 109. IZDAJA0.000.0000
2007-11-272255DTZ110SI0002604765TRIMESE?NE ZAKLADNE MENICE 110. IZDAJA0.000.0000
2007-11-272253CVHDRSI0021111313VIPA HOLDING6.006.327147
2007-11-272253CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-11-2722512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-11-2722512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-11-2722512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-11-272253CVLJGSI0031100694VELANA0.000.0000
2007-11-272253CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-11-272253CZM2RSI0021111982ZLATA MONETA II0.000.0000
2007-11-272253CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-11-272253BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-11-2722512CZTOGSI0031108440?ITO314.00318.90264
2007-11-272253CZV2RSI0021112154ZVON DVA HOLDING3.003.728318
2007-11-272253CZVHRSI0021111776ZVON ENA HOLDING15.0015.335006
2007-11-272257FZVIRSI0021111784ZVON ENA ID20.0020.343879
Stevilo zapisov: 189