Tecajnica Ljubljanske borze za dan '2007-05-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-05-259712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2007-05-259712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-05-259712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-05-259712BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-05-259712BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-05-259712BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-05-259712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-05-259712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-05-259712BAB13SI0022102634Abanka Vipa 13. izdaja0.000.0000
2007-05-259712CACLGSI0031101528ACH71.0071.00401
2007-05-259712CAELGSI0031103276AERODROM LJUBLJANA89.0089.5663827
2007-05-25973CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-05-25973CAPOGSI0031113424ALPOS47.0047.0091
2007-05-25973CATPGSI0021112162AKTIVA NALO?BE4.004.817418
2007-05-259712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-05-259712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-05-259712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-05-259712BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-05-25973CBELGSI0031102161BELINKA29.0029.00891
2007-05-259712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-05-25973BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-05-25973CCETGSI0031100843CETIS0.000.0000
2007-05-259712CCHZGSI0031104407COMET0.000.0000
2007-05-25973CCICGSI0031103805CINKARNA CELJE155.00155.00191
2007-05-25973BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2007-05-259712CDELRSI0031104456DELO130.00130.10152
2007-05-25973BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-05-259712CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-05-259713CDRKRSI0031113374DROGA KOLINSKA15.0015.606834
2007-05-25973BDRS1SI0032102244DARS0.000.0000
2007-05-25973BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-05-25973BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-05-25975DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2007-05-25975DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2007-05-25975DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-05-25973CDZSSI0031105271DZS0.000.0000
2007-05-259712CEOKGSI0031102682EMONA OBALA0.000.0000
2007-05-259712CETOGSI0031101338ETOL0.000.0000
2007-05-25973CETRGSI0031107129ETRA 33580.00580.00135
2007-05-25973BFB06SI0022101768FACTOR BANKA FB060.000.0000
2007-05-25973BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-05-25973BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-05-25973BFB10SI0022102352FACTOR BANKA FB100.000.0000
2007-05-25973BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-05-25973BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-05-25973BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-05-259712BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-05-259712BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-05-25973BFMR1SI0032102285FMR0.000.0000
2007-05-25973CGEALSI0031103417GEA COLLEGE0.000.0000
2007-05-25973CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2007-05-25973CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-05-259713CGRVGSI0031104076GORENJE36.0035.91790439
2007-05-25973CGSBGSI0031101296GEA0.000.0000
2007-05-25973CGTKGSI0031101197GORENJSKI TISK0.000.0000
2007-05-259712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE22.0022.0010865
2007-05-25973CHDOGSI0031101148HELIOS, DOM?ALE1482.001495.00164
2007-05-259712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2007-05-259712CIALGSI0031107046ISKRA AVTOELEKTRIKA56.0056.00505
2007-05-259713CIEKGSI0031100090INTEREUROPA40.0041.00946327
2007-05-25973CIELGSI0031110263ELMO0.000.0000
2007-05-25977FIFDRSI0021113079INFOND ID 16.006.6654810
2007-05-25973CIFFRSI0021110760INFOND HOLDING6.006.65161714
2007-05-25973CIFHRSI0021113087CENTER NALO?BE3.003.0424110
2007-05-25977FIFIRSI0021110786INFOND ID13.0013.5199212
2007-05-25973CIHPGSI0031107459INLES0.000.0000
2007-05-25973CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-05-259712CITBGSI0031102070ISTRABENZ77.0077.53102335
2007-05-25973CJAMRSI0031111097JATA EMONA0.000.0000
2007-05-25973CJASGSI0031101544JADRAN0.000.0000
2007-05-25973CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-05-25973CJPIGSI0031109109JAVOR PIVKA5.005.0012145
2007-05-25973CJTKGSI0031107863JUTEKS135.00135.271378
2007-05-259712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-05-259712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2007-05-259712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-05-259712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-05-25973BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-05-25973BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2007-05-25973PKDHPSI0031200502KD HOLDING41.0041.29161
2007-05-25973CKDHRSI0031110461KD HOLDING78.0078.7746610
2007-05-25977FKDIRSI0021113418KD ID12.0012.29361016
2007-05-25973CKRHRSI0021111248KRONA HOLDING2.002.25952
2007-05-259713CKRKGSI0031102120KRKA902.00900.011050103
2007-05-25973CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-05-259713CLKPGSI0031101346LUKA KOPER91.0091.30281469
2007-05-25973CLLBGSI0031108713LIP BLED11.0011.555442
2007-05-25973CMAHRSI0021111511MAKSIMA HOLDING4.004.452102
2007-05-25977FMAIRSI0021111529MAKSIMA ID14.0014.7775810
2007-05-259712CMAJGSI0031108200MLINOTEST0.000.0000
2007-05-25973CMAPGSI0031100587MARINA PORTORO?0.000.0000
2007-05-259713CMELRSI0031100082MERCATOR310.00310.0044531
2007-05-259712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-05-259713CMERSI0031104639MERKUR312.00315.501728
2007-05-25973CMHLGSI0031110073FOND INVEST0.000.0000
2007-05-25973CMILGSI0031111162LESNINA1828.001810.00568
2007-05-25973CMIPGSI0031109695MIP0.000.0000
2007-05-25973CMISGSI0031102716MITOL SE?ANA18.0018.501271
2007-05-25973CMKIRSI0021113194MAKSIMA INVEST3.003.583124
2007-05-25973CMKOGSI0031101304MELAMIN0.000.0000
2007-05-25973CMKTGSI0031100942MKT PRINT0.000.0000
2007-05-25973CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2007-05-259714VMPBLSI0021400021MP-BALKAN.SI87.0087.2553715
2007-05-259714IMPEUSI0021400013MP-EUROSTOCK.SI7.007.387322
2007-05-25973CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2007-05-25973CMR0RSI0021111990MERCATA4.004.503633
2007-05-25973CMR1RSI0021113111M10.000.0000
2007-05-259712CMTSGSI0031103706KOMPAS MTS0.000.0000
2007-05-25973CNALNSI0031102690NAMA0.000.0000
2007-05-25977FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.341492125
2007-05-25973CNF2RSI0021112006NFD HOLDING5.005.80288514
2007-05-259712CNIKNSI0031100793NIKA0.000.0000
2007-05-25973CNKPGSI0031107178NIKO0.000.0000
2007-05-259712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2007-05-259712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-05-259712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-05-259712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2007-05-259712BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-05-259712BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-05-259712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-05-259712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-05-259712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-05-259712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-05-259712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-05-259712BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-05-259712BNLB22SI0022102667NLB 22. izdaja0.000.0000
2007-05-259712BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2007-05-259714VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.832659311
2007-05-259712BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2007-05-259712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-05-259712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-05-259712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-05-259713CPETGSI0031102153PETROL646.00640.18104170
2007-05-259712CPILRSI0031107418PIVOVARNA LA?KO66.0067.751072839
2007-05-25973BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-05-25973CPOPGSI0031108226PLAMA - PUR0.000.0000
2007-05-25973PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-05-259712BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2007-05-259712BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-05-259712BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-05-259712BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-05-259712PPRBPSI0021200405PROBANKA0.000.0000
2007-05-25973PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-05-25973CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2007-05-25973CRKRGSI0031103284RTC KRVAVEC0.000.0000
2007-05-259712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2007-05-259712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0095.303022
2007-05-259712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-05-259712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2007-05-259712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2007-05-259712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2007-05-259712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-05-259712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2007-05-259712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.1316928
2007-05-259712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-05-259712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2007-05-259712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-05-259712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-05-259712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA101.00101.80191
2007-05-259712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2007-05-259712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2007-05-259712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2007-05-259712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2007-05-259712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2007-05-259712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA99.0099.6520001
2007-05-259712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-05-259712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-05-259712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-05-259712CSALRSI0031110453SALUS, LJUBLJANA950.00950.00504
2007-05-259712CSAVASI0031108457SAVA436.00439.34152064
2007-05-25973CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2007-05-25973BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-05-25973CSKDRSI0031110164KD GROUP0.000.0000
2007-05-25973CSLLGSI0031100405SLOVENIJALES0.000.0000
2007-05-25977FSNOGSI0021113632KRONA SENIOR9.009.601429210
2007-05-25973BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.98379320
2007-05-259712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-05-259712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2007-05-259712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-05-25973CST1RSI0021112105HRAM HOLDING0.000.0000
2007-05-25975DSZ44SI0002604674?ESTMESE?NE ZAKLADNE MENICE 44. IZDAJA0.000.0000
2007-05-25975DSZ45SI0002604690?ESTMESE?NE ZAKLADNE MENICE 45. IZDAJA0.000.0000
2007-05-25975DSZ46SI0002604716?ESTMESE?NE ZAKLADNE MENICE 46. IZDAJA0.000.0000
2007-05-25975DSZ47SI0002604732?ESTMESE?NE ZAKLADNE MENICE 47. IZDAJA0.000.0000
2007-05-259712CTCRGSI0031100637TERME ?ATE?260.00260.00101
2007-05-25973CTEAGSI0031102211TEKSTINA1.001.253701
2007-05-25973CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-05-259713CTLSGSI0031104290TELEKOM SLOVENIJE452.00450.00274095
2007-05-25973CTODGSI0031101361TOSAMA56.0057.00592
2007-05-25973CTR0RSI0021112196TRDNJAVA HOLDING1.001.712851
2007-05-25973CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-05-25973CTRSGSI0021112238TRIGLAV NALO?BE1.001.92191215
2007-05-25973CTSORSI0031100207TOVARNA SLADKORJA ORMO?25.0025.00201
2007-05-25973CTUBGSI0031103441SWATY0.000.0000
2007-05-25975DTZ106SI0002604708TRIMESE?NE ZAKLADNE MENICE 106. IZDAJA0.000.0000
2007-05-25975DTZ107SI0002604724TRIMESE?NE ZAKLADNE MENICE 107. IZDAJA0.000.0000
2007-05-25973CVHDRSI0021111313VIPA HOLDING0.000.0000
2007-05-25973CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-05-25973CVIHRSI0021111255VIZIJA HOLDING2.002.97161
2007-05-259712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2007-05-259712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-05-259712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-05-259712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-05-25973CVLJGSI0031100694VELANA0.000.0000
2007-05-25973CVZPGSI0021112113VIZIJA HOLDING ENA2.002.81271
2007-05-25973CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-05-25973CZM2RSI0021111982ZLATA MONETA II2.002.40131
2007-05-25973CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-05-25973BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-05-259712CZTOGSI0031108440?ITO218.00220.00526
2007-05-25973CZV2RSI0021112154ZVON DVA HOLDING2.002.401358824
2007-05-25973CZVHRSI0021111776ZVON ENA HOLDING12.0012.66136112
2007-05-25977FZVIRSI0021111784ZVON ENA ID18.0018.4951318
Stevilo zapisov: 213