Tecajnica Ljubljanske borze za dan '2007-02-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-02-143012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-02-143012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-02-143012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-02-143012BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-02-143012BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-02-143012BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-02-143012BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-02-143012BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-02-143012CACLGSI0031101528ACH47.0046.50913
2007-02-143012CAELGSI0031103276AERODROM LJUBLJANA63.0061.7217611
2007-02-14303CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-02-14303CAPOGSI0031113424ALPOS41.0041.00725
2007-02-14303CATPGSI0021112162AKTIVA NALO?BE3.003.96229220
2007-02-143012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2007-02-143012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-02-143012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-02-143012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-02-143012BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-02-14303CBELGSI0031102161BELINKA25.0025.001004
2007-02-143012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-02-14303BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-02-14303CCETGSI0031100843CETIS82.0082.0021
2007-02-143012CCHZGSI0031104407COMET0.000.0000
2007-02-14303CCICGSI0031103805CINKARNA CELJE143.00141.0313713
2007-02-14303BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-02-143012CDELRSI0031104456DELO122.00122.903503
2007-02-14303BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-02-143012CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-02-143013CDRKRSI0031113374DROGA KOLINSKA17.0017.82595923
2007-02-14303BDRS1SI0032102244DARS0.000.0000
2007-02-14303BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-02-14303BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-02-14305DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2007-02-14305DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2007-02-14305DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-02-14305DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-02-14305DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-02-14303CDZSSI0031105271DZS0.000.0000
2007-02-143012CEOKGSI0031102682EMONA OBALA7.007.202567
2007-02-143012CETOGSI0031101338ETOL220.00220.00373
2007-02-14303CETRGSI0031107129ETRA 33474.00475.001337
2007-02-14303BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-02-14303BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-02-14303BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-02-14303BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-02-14303BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-02-14303BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-02-14303BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-02-14303BFMR1SI0032102285FMR0.000.0000
2007-02-14303CGEALSI0031103417GEA COLLEGE0.000.0000
2007-02-14303CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2007-02-14303CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-02-14303CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-02-143013CGRVGSI0031104076GORENJE29.0029.98594149
2007-02-14303CGSBGSI0031101296GEA0.000.0000
2007-02-14303CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-02-143012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-02-14303CHDOGSI0031101148HELIOS, DOM?ALE1257.001258.001113
2007-02-143012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-02-143012CIALGSI0031107046ISKRA AVTOELEKTRIKA57.0058.0043512
2007-02-143013CIEKGSI0031100090INTEREUROPA27.0027.18292012
2007-02-14303CIELGSI0031110263ELMO0.000.0000
2007-02-14307FIFDRSI0021113079INFOND ID 16.006.11273318
2007-02-14303CIFFRSI0021110760INFOND HOLDING4.004.45191321
2007-02-14303CIFHRSI0021113087CENTER NALO?BE1.001.7828821
2007-02-14307FIFIRSI0021110786INFOND ID12.0012.00154919
2007-02-14303CIHPGSI0031107459INLES2.002.60221
2007-02-14303CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-02-143012CITBGSI0031102070ISTRABENZ48.0048.91588632
2007-02-14303CJAMRSI0031111097JATA EMONA5.005.003901
2007-02-14303CJASGSI0031101544JADRAN0.000.0000
2007-02-14303CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-02-14303CJPIGSI0031109109JAVOR PIVKA3.003.30371
2007-02-14303CJTKGSI0031107863JUTEKS122.00123.883258
2007-02-143012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-02-143012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-02-143012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-02-143012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-02-14303BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-02-14303BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-02-14303PKDHPSI0031200502KD HOLDING37.0037.40123
2007-02-14303CKDHRSI0031110461KD HOLDING54.0054.4064815
2007-02-14307FKDIRSI0021113418KD ID11.0011.29577821
2007-02-14303CKRHRSI0021111248KRONA HOLDING2.002.202702
2007-02-143013CKRKGSI0031102120KRKA901.00907.60139891
2007-02-14303CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-02-143013CLKPGSI0031101346LUKA KOPER61.0062.00281366
2007-02-14303CLLBGSI0031108713LIP BLED0.000.0000
2007-02-14303CMAHRSI0021111511MAKSIMA HOLDING4.004.1659712
2007-02-14307FMAIRSI0021111529MAKSIMA ID13.0013.69147319
2007-02-143012CMAJGSI0031108200MLINOTEST0.000.0000
2007-02-14303CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-02-143013CMELRSI0031100082MERCATOR236.00236.0062021
2007-02-143012BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-02-143013CMERSI0031104639MERKUR230.00230.003037
2007-02-143013CMERSI0031104639MERKUR230.00230.00707258
2007-02-14303CMHLGSI0031110073FOND INVEST7.007.00184
2007-02-14303CMILGSI0031111162LESNINA1835.001840.00143
2007-02-14303CMIPGSI0031109695MIP0.000.0000
2007-02-14303CMISGSI0031102716MITOL SE?ANA0.000.0000
2007-02-14303CMKIRSI0021113194MAKSIMA INVEST2.002.59680614
2007-02-14303CMKOGSI0031101304MELAMIN0.000.0000
2007-02-14303CMKTGSI0031100942MKT PRINT0.000.0000
2007-02-14303CMLHRSI0021110588MODRA LINIJA HOLDING3.003.606489
2007-02-143014VMPBLSI0021400021MP-BALKAN.SI74.0075.19709891
2007-02-143014IMPEUSI0021400013MP-EUROSTOCK.SI6.006.6129436
2007-02-14303CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-02-14303CMR0RSI0021111990MERCATA4.004.501931
2007-02-14303CMR1RSI0021113111M12.002.223615
2007-02-143012CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-02-14303CNALNSI0031102690NAMA0.000.0000
2007-02-14307FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.155239232
2007-02-14303CNF2RSI0021112006NFD HOLDING3.003.76487143
2007-02-143012CNIKNSI0031100793NIKA0.000.0000
2007-02-14303CNKPGSI0031107178NIKO0.000.0000
2007-02-143012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-02-143012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-02-143012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-02-143012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-02-143012BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-02-143012BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-02-143012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-02-143012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-02-143012BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-02-143012BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-02-143012BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-02-143012BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-02-143012BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-02-143012BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-02-143014VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.742017616
2007-02-143012BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-02-143012BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-02-143012BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-02-143012BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-02-143013CPETGSI0031102153PETROL562.00560.8542250
2007-02-143013CPETGSI0031102153PETROL562.00560.85242253
2007-02-143012CPILRSI0031107418PIVOVARNA LA?KO44.0044.06182523
2007-02-14303BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-02-14303CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-02-14303PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-02-143012BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-02-143012BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-02-143012BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-02-143012PPRBPSI0021200405PROBANKA0.000.0000
2007-02-14303PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-02-14303CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-02-14303CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-02-143012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA97.0096.05104
2007-02-143012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.502864
2007-02-143012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-02-143012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-02-143012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA104.00104.60302
2007-02-143012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA97.0097.02536
2007-02-143012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-02-143012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-02-143012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.061266621
2007-02-143012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-02-143012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA102.00102.201001
2007-02-143012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-02-143012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-02-143012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA100.00101.50772
2007-02-143012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2007-02-143012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.00112.70101
2007-02-143012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA100.00100.80771
2007-02-143012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-02-143012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0045301
2007-02-143012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.021318
2007-02-143012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA99.0098.502602
2007-02-143012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-02-143012BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-02-143012BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA93.0093.80121
2007-02-143012CSALRSI0031110453SALUS, LJUBLJANA710.00710.0011
2007-02-143012CSAVASI0031108457SAVA241.00241.2015217
2007-02-14303CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-02-14303BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-02-14303CSKDRSI0031110164KD GROUP0.000.0000
2007-02-14303CSLLGSI0031100405SLOVENIJALES46.0046.20101
2007-02-14307FSNOGSI0021113632KRONA SENIOR9.009.518847
2007-02-14303BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.49413516
2007-02-143012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-02-143012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA103.00103.7031
2007-02-143012BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-02-14303CST1RSI0021112105HRAM HOLDING3.003.0616348
2007-02-14305DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2007-02-14305DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2007-02-14305DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-02-14305DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-02-14303BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2007-02-143012CTCRGSI0031100637TERME ?ATE?201.00204.50114
2007-02-14303CTEAGSI0031102211TEKSTINA0.000.0000
2007-02-14303CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-02-143012CTLSGSI0031104290TELEKOM SLOVENIJE351.00351.96195145
2007-02-143013CTLSGSI0031104290TELEKOM SLOVENIJE351.00351.96195145
2007-02-14303CTODGSI0031101361TOSAMA0.000.0000
2007-02-14303CTR0RSI0021112196TRDNJAVA HOLDING1.001.211901
2007-02-14303CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-02-14303CTRSGSI0021112238TRIGLAV NALO?BE1.001.89124416
2007-02-14303CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2007-02-14303CTUBGSI0031103441SWATY0.000.0000
2007-02-14305DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2007-02-14305DTZ104SI0002604666TRIMESE?NE ZAKLADNE MENICE 104. IZDAJA0.000.0000
2007-02-14305DTZ105SI0002604682TRIMESE?NE ZAKLADNE MENICE 105. IZDAJA0.000.0000
2007-02-14303CVHDRSI0021111313VIPA HOLDING4.004.0471
2007-02-14303CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-02-14303CVIHRSI0021111255VIZIJA HOLDING2.002.952394
2007-02-143012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-02-143012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-02-143012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-02-143012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-02-14303CVLJGSI0031100694VELANA0.000.0000
2007-02-14303CVZPGSI0021112113VIZIJA HOLDING ENA2.002.802254
2007-02-14303CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-02-14303CZM2RSI0021111982ZLATA MONETA II2.002.1917419
2007-02-14303CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-02-14303BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-02-143012CZTOGSI0031108440?ITO215.00215.0042415
2007-02-14303CZV2RSI0021112154ZVON DVA HOLDING2.002.20315624
2007-02-14303CZVHRSI0021111776ZVON ENA HOLDING12.0012.20109212
2007-02-14307FZVIRSI0021111784ZVON ENA ID16.0016.91107223
Stevilo zapisov: 219