Tecajnica Ljubljanske borze za dan '2007-01-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-01-09512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-01-09512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-01-09512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-01-09512BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-01-09512BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-01-09512BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-01-09512BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-01-09512BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-01-09512CACLGSI0031101528AUTOCOMMERCE43.0042.158003
2007-01-09512CAELGSI0031103276AERODROM LJUBLJANA60.0060.90124020
2007-01-0953CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-01-0953CAPOGSI0031113424ALPOS0.000.0000
2007-01-0953CATPGSI0021112162AKTIVA NALO?BE3.003.963623
2007-01-09512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2007-01-09512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-01-09512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-01-09512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-01-09512BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-01-0953CBELGSI0031102161BELINKA0.000.0000
2007-01-09512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-01-0953BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-01-0953CCETGSI0031100843CETIS0.000.0000
2007-01-09512CCHZGSI0031104407COMET0.000.0000
2007-01-0953CCICGSI0031103805CINKARNA CELJE114.00114.40574
2007-01-0953BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-01-09512CDELRSI0031104456DELO123.00123.00102
2007-01-0953BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-01-09512CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-01-09513CDRKRSI0031113374DROGA KOLINSKA18.0018.1393827
2007-01-0953BDRS1SI0032102244DARS0.000.0000
2007-01-0953BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-01-0953BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-01-0955DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2007-01-0955DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2007-01-0955DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-01-0955DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-01-0955DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-01-0955DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-01-0953CDZSSI0031105271DZS0.000.0000
2007-01-09512CEOKGSI0031102682EMONA OBALA0.000.0000
2007-01-09512CETOGSI0031101338ETOL221.00222.0060310
2007-01-0953CETRGSI0031107129ETRA 33430.00430.0052
2007-01-0953BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-01-0953BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-01-0953BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-01-0953BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-01-0953BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-01-0953BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-01-0953BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-01-0953BFMR1SI0032102285FMR0.000.0000
2007-01-0953CGEALSI0031103417GEA COLLEGE0.000.0000
2007-01-0953CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2007-01-0953CGHUGSI0031108655GRAND HOTEL UNION11.0011.30312
2007-01-0953CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-01-09513CGRVGSI0031104076GORENJE27.0028.222087067
2007-01-0953CGSBGSI0031101296GEA0.000.0000
2007-01-0953CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-01-09512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-01-0953CHDOGSI0031101148HELIOS, DOM?ALE996.001000.00479
2007-01-09512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-01-09512CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2007-01-09513CIEKGSI0031100090INTEREUROPA27.0027.60513033
2007-01-0953CIELGSI0031110263ELMO0.000.0000
2007-01-0957FIFDRSI0021113079INFOND ID 15.005.61181115
2007-01-0953CIFFRSI0021110760INFOND HOLDING4.004.022116617
2007-01-0953CIFHRSI0021113087CENTER NALO?BE1.001.581629
2007-01-0957FIFIRSI0021110786INFOND ID11.0011.06569419
2007-01-0953CIHPGSI0031107459INLES0.000.0000
2007-01-0953CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-01-09512CITBGSI0031102070ISTRABENZ48.0048.51237140
2007-01-0953CJAMRSI0031111097JATA EMONA0.000.0000
2007-01-0953CJASGSI0031101544JADRAN0.000.0000
2007-01-0953CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-01-0953CJPIGSI0031109109JAVOR PIVKA0.000.0000
2007-01-0953CJTKGSI0031107863JUTEKS115.00115.0031
2007-01-09512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-01-09512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-01-09512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-01-09512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-01-0953BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-01-0953BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-01-0953PKDHPSI0031200502KD HOLDING32.0032.14395
2007-01-0953CKDHRSI0031110461KD HOLDING49.0049.8360819
2007-01-0957FKDIRSI0021113418KD ID10.0010.05779432
2007-01-0953CKRHRSI0021111248KRONA HOLDING0.000.0000
2007-01-09513CKRKGSI0031102120KRKA841.00842.244956299
2007-01-0953CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-01-09513CLKPGSI0031101346LUKA KOPER49.0049.65532556
2007-01-0953CLLBGSI0031108713LIP BLED7.007.5516204
2007-01-0953CLSBGSI0031100355LESNINA EMMI0.000.0000
2007-01-0953CMAHRSI0021111511MAKSIMA HOLDING4.004.209098
2007-01-0957FMAIRSI0021111529MAKSIMA ID13.0013.061235026
2007-01-09512CMAJGSI0031108200MLINOTEST7.007.931105825
2007-01-0953CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-01-09513CMELRSI0031100082MERCATOR221.00223.6986536
2007-01-09512BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-01-09513CMERSI0031104639MERKUR234.00237.80726892
2007-01-0953CMHLGSI0031110073FOND INVEST0.000.0000
2007-01-0953CMILGSI0031111162LESNINA1629.001630.00577
2007-01-0953CMIPGSI0031109695MIP0.000.0000
2007-01-0953CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-01-0953CMKIRSI0021113194MAKSIMA INVEST2.002.3411925
2007-01-0953CMKOGSI0031101304MELAMIN0.000.0000
2007-01-0953CMKTGSI0031100942MK TISKARNA0.000.0000
2007-01-0953CMLHRSI0021110588MODRA LINIJA HOLDING3.003.604435
2007-01-09514VMPBLSI0021400021MP-BALKAN.SI65.0065.23139027
2007-01-09514IMPEUSI0021400013MP-EUROSTOCK.SI6.006.4111374
2007-01-0953CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-01-0953CMR0RSI0021111990MERCATA5.005.50101
2007-01-0953CMR1RSI0021113111M10.000.0000
2007-01-09512CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-01-0953CNALNSI0031102690NAMA0.000.0000
2007-01-0957FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.0515230853
2007-01-0953CNF2RSI0021112006NFD HOLDING4.004.16599420
2007-01-09512CNIKNSI0031100793NIKA0.000.0000
2007-01-0953CNKPGSI0031107178NIKO0.000.0000
2007-01-09512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-01-09512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-01-09512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-01-09512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-01-09512BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-01-09512BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-01-09512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-01-09512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-01-09512BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-01-09512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-01-09512BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-01-09512BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-01-09512BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-01-09514VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.731851413
2007-01-09512BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-01-09512BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-01-09512BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-01-09512BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-01-09513CPETGSI0031102153PETROL527.00527.501906174
2007-01-09512CPILRSI0031107418PIVOVARNA LA?KO42.0042.89229322
2007-01-0953BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-01-0953CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-01-0953PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-01-09512BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-01-09512BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-01-09512BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-01-09512PPRBPSI0021200405PROBANKA29.0029.005051
2007-01-0953PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-01-0953CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-01-0953CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-01-09512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-01-09512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2007-01-09512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-01-09512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-01-09512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-01-09512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-01-09512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-01-09512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-01-09512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.2055506
2007-01-09512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-01-09512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-01-09512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-01-09512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-01-09512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-01-09512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.90152
2007-01-09512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-01-09512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2007-01-09512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-01-09512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA104.00104.00801
2007-01-09512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-01-09512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-01-09512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-01-09512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-01-09512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-01-09512CSALRSI0031110453SALUS, LJUBLJANA650.00650.00202
2007-01-09512CSAVASI0031108457SAVA236.00238.8531025
2007-01-0953CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-01-0953BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-01-0953CSKDRSI0031110164KD GROUP0.000.0000
2007-01-0953CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-01-0957FSNOGSI0021113632KRONA SENIOR9.009.156694
2007-01-0953BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.60242310
2007-01-09512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-01-09512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-01-09512BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-01-0953CST1RSI0021112105HRAM HOLDING3.003.0020003
2007-01-0955DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2007-01-0955DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-01-0955DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-01-0953BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2007-01-09512CTCRGSI0031100637TERME ?ATE?187.00187.0082
2007-01-0953CTEAGSI0031102211TEKSTINA0.000.0000
2007-01-0953CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-01-09512CTLSGSI0031104290TELEKOM SLOVENIJE320.00320.21368486
2007-01-0953CTODGSI0031101361TOSAMA0.000.0000
2007-01-0953CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2007-01-0953CTR1RSI0021112204TRDNJAVA I HOLDING1.001.59581
2007-01-0953CTRSGSI0021112238TRIGLAV NALO?BE1.001.802633
2007-01-0953CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-01-0953CTUBGSI0031103441SWATY0.000.0000
2007-01-0955DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2007-01-0955DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2007-01-0955DTZ104SI0002604666TRIMESE?NE ZAKLADNE MENICE 104. IZDAJA0.000.0000
2007-01-0953CVHDRSI0021111313VIPA HOLDING6.006.7711157
2007-01-0953CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-01-0953CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2007-01-09512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-01-09512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-01-09512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-01-09512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-01-0953CVLJGSI0031100694VELANA0.000.0000
2007-01-0953CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2007-01-0953CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-01-0953CZM2RSI0021111982ZLATA MONETA II0.000.0000
2007-01-0953CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-01-0953BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-01-09512CZTOGSI0031108440?ITO175.00174.00539
2007-01-0953CZV2RSI0021112154ZVON DVA HOLDING1.001.9621628
2007-01-0953CZVHRSI0021111776ZVON ENA HOLDING9.009.274535
2007-01-0957FZVIRSI0021111784ZVON ENA ID15.0015.10194411
Stevilo zapisov: 216