Tecajnica Ljubljanske borze za dan '2007-11-21'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2007-11-2122112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2007-11-2122112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2007-11-2122112BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2007-11-2122112BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2007-11-2122112BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2007-11-2122112BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2007-11-2122112BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2007-11-2122112BAB13SI0022102634ABANKA VIPA 13. IZDAJA0.000.0000
2007-11-2122112CACLGSI0031101528ACH62.0062.8017195
2007-11-2122112CAELGSI0031103276AERODROM LJUBLJANA127.00128.4959137
2007-11-212213CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2007-11-212213CAPOGSI0031113424ALPOS0.000.0000
2007-11-212213CATPGSI0021112162AKTIVA NALO?BE5.005.103973
2007-11-2122112BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2007-11-2122112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2007-11-2122112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2007-11-2122112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2007-11-2122112BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2007-11-2122112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2007-11-212213BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2007-11-212213CCETGSI0031100843CETIS0.000.0000
2007-11-2122112CCHZGSI0031104407COMET0.000.0000
2007-11-212213CCICGSI0031103805CINKARNA CELJE141.00141.00502
2007-11-212213BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2007-11-212213BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2007-11-2122112CDPRGSI0031107079DELO PRODAJA0.000.0000
2007-11-212213BDRS1SI0032102244DARS0.000.0000
2007-11-212213BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2007-11-212213BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2007-11-212215DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2007-11-212213CDZSSI0031105271DZS0.000.0000
2007-11-2122112CETOGSI0031101338ETOL194.00194.90163
2007-11-212213CETRGSI0031107129ETRA 330.000.0000
2007-11-212213BFB06SI0022101768FACTOR BANKA FB06100.00100.00581
2007-11-212213BFB08SI0022102071FACTOR BANKA FB080.000.0000
2007-11-212213BFB09SI0022102261FACTOR BANKA FB090.000.0000
2007-11-212213BFB11SI0022102451FACTOR BANKA FB110.000.0000
2007-11-212213BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2007-11-212213BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2007-11-2122112BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2007-11-2122112BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2007-11-2122112BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2007-11-212213CFIRRSI0021111388FINIRA0.000.0000
2007-11-212213BFMR1SI0032102285FMR0.000.0000
2007-11-212213CGHUGSI0031108655GRAND HOTEL UNION16.0016.04901
2007-11-212213CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2007-11-2122113CGRVGSI0031104076GORENJE39.0039.784019170
2007-11-212213CGSBGSI0031101296GEA4.004.5011952
2007-11-212213CGTKGSI0031101197GORENJSKI TISK15.0015.501181
2007-11-2122112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2007-11-212213CHDOGSI0031101148HELIOS, DOM?ALE1433.001420.00135
2007-11-2122112BHTB1ESI0032100941HOTELI BERNARDIN104.00104.4821
2007-11-2122112CIALGSI0031107046ISKRA AVTOELEKTRIKA53.0053.002001
2007-11-2122113CIEKGSI0031100090INTEREUROPA37.0037.27180937
2007-11-212213CIELGSI0031110263ELMO0.000.0000
2007-11-212217FIFDRSI0021113079INFOND ID 16.006.43148740
2007-11-212213CIFFRSI0021110760INFOND HOLDING8.008.02369440
2007-11-212213CIFHRSI0021113087CENTER NALO?BE7.007.00111645
2007-11-212217FIFIRSI0021110786INFOND ID12.0012.68334950
2007-11-212213CIHPGSI0031107459INLES0.000.0000
2007-11-212213CINRGSI0031103334INTERTRADE ITA0.000.0000
2007-11-2122112CITBGSI0031102070ISTRABENZ104.00104.11138841
2007-11-212213CJASGSI0031101544JADRAN22.0022.005152
2007-11-212213CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2007-11-212213CJPIGSI0031109109JAVOR PIVKA10.0010.008655
2007-11-212213CJTKGSI0031107863JUTEKS120.00120.00703
2007-11-212213BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2007-11-2122112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2007-11-2122112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2007-11-2122112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2007-11-212213BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2007-11-212213BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2007-11-212213PKDHPSI0031200502KD HOLDING67.0067.552994
2007-11-212213CKDHRSI0031110461KD HOLDING92.0092.037812
2007-11-212217FKDIRSI0021113418KD ID13.0013.09222022
2007-11-212213CKRHRSI0021111248KRONA HOLDING2.002.111432
2007-11-2122113CKRKGSI0031102120KRKA107.00107.9217815233
2007-11-212213CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2007-11-2122113CLKPGSI0031101346LUKA KOPER84.0084.90146945
2007-11-212213CMAHRSI0021111511MAKSIMA HOLDING6.006.4186416
2007-11-212217FMAIRSI0021111529MAKSIMA ID15.0015.04612225
2007-11-2122112CMAJGSI0031108200MLINOTEST0.000.0000
2007-11-212213CMAPGSI0031100587MARINA PORTORO?79.0079.00133
2007-11-2122113CMELRSI0031100082MERCATOR303.00304.61132846
2007-11-2122112BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2007-11-2122113CMERSI0031104639MERKUR402.00402.00251952
2007-11-212213CMHLGSI0031110073FOND INVEST0.000.0000
2007-11-212213CMILGSI0031111162LESNINA1850.001850.0011
2007-11-212213CMIPGSI0031109695MIP0.000.0000
2007-11-212213CMKIRSI0021113194MAKSIMA INVEST8.008.20208916
2007-11-212213CMKOGSI0031101304MELAMIN0.000.0000
2007-11-212213CMKTGSI0031100942MKT PRINT0.000.0000
2007-11-212213CMLHRSI0021110588MODRA LINIJA HOLDING9.009.00403
2007-11-2122114VMPBLSI0021400021MP-BALKAN.SI66.0067.1057624
2007-11-2122114IMPEUSI0021400013MP-EUROSTOCK.SI6.006.5513596
2007-11-212213CMPLRSI0021110844MEDVE?EK PU?NIK399.00399.00131
2007-11-212213CMR0RSI0021111990MERCATA5.005.052193
2007-11-212213CMR1RSI0021113111M10.000.0000
2007-11-2122112CMTSGSI0031103706KOMPAS MTS23.0023.9521
2007-11-212213CNALNSI0031102690NAMA0.000.0000
2007-11-212217FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD2.002.563952039
2007-11-212213CNF2RSI0021112006NFD HOLDING9.009.961674169
2007-11-2122112CNIKNSI0031100793NIKA0.000.0000
2007-11-212213CNKPGSI0031107178NIKO0.000.0000
2007-11-2122112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2007-11-2122112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2007-11-2122112BNLB13SI0022102006NLB 13. IZDAJA109.00109.99945
2007-11-2122112BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2007-11-2122112BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2007-11-2122112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2007-11-2122112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2007-11-2122112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2007-11-2122112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2007-11-2122112BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2007-11-2122112BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2007-11-2122112BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2007-11-2122114VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.877142123
2007-11-2122112BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2007-11-2122112BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2007-11-2122112BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2007-11-2122113CPETGSI0031102153PETROL899.00896.27289666
2007-11-2122112CPILRSI0031107418PIVOVARNA LA?KO88.0086.00884656
2007-11-212213BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2007-11-212213CPOPGSI0031108226PLAMA - PUR22.0022.3013009
2007-11-212213PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2007-11-2122112BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2007-11-2122112BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2007-11-2122112BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2007-11-2122112PPRBPSI0021200405PROBANKA0.000.0000
2007-11-212213PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2007-11-212213CRGSSI0031104894ZDRAVILI??E ROGA?KA2.002.602052
2007-11-2122112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA102.00102.501881
2007-11-2122112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0097.0112074
2007-11-2122112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2007-11-2122112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA102.00102.003023
2007-11-2122112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA102.00102.012032
2007-11-2122112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA101.00101.5051
2007-11-2122112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2007-11-2122112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA105.00105.00363
2007-11-2122112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.10419764
2007-11-2122112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2007-11-2122112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA98.0098.1031
2007-11-2122112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2007-11-2122112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2007-11-2122112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2007-11-2122112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA101.00101.00323
2007-11-2122112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA109.00109.993412
2007-11-2122112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA99.0099.50242
2007-11-2122112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA101.00101.00281
2007-11-2122112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.001352
2007-11-2122112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2007-11-2122112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2007-11-2122112BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2007-11-2122112BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2007-11-2122112CSALRSI0031110453SALUS, LJUBLJANA760.00760.0022
2007-11-2122112CSAVASI0031108457SAVA582.00580.2213120
2007-11-212213BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2007-11-212213CSKDRSI0031110164KD GROUP0.000.0000
2007-11-212213CSLLGSI0031100405SLOVENIJALES75.0075.0011
2007-11-212217FSNOGSI0021113632KRONA SENIOR11.0011.5024327
2007-11-212213BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.14818726
2007-11-2122112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2007-11-2122112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA100.00100.00111
2007-11-2122112BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2007-11-212213CST1RSI0021112105HRAM HOLDING3.003.705913
2007-11-212215DSZ47SI0002604732?ESTMESE?NE ZAKLADNE MENICE 47. IZDAJA0.000.0000
2007-11-2122112CTCRGSI0031100637TERME ?ATE?305.00305.001444
2007-11-212213CTEAGSI0031102211TEKSTINA0.000.0000
2007-11-212213CTKMGSI0031104241KO?AKI TMI0.000.0000
2007-11-2122113CTLSGSI0031104290TELEKOM SLOVENIJE390.00389.99148950
2007-11-212213CTODGSI0031101361TOSAMA67.0067.00573
2007-11-212213CTR0RSI0021112196TRDNJAVA HOLDING2.002.211012
2007-11-212213CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2007-11-212213CTRSGSI0021112238TRIGLAV NALO?BE2.002.751874
2007-11-212213CTSOGSI0031114182TOVARNA SLADKORJA ORMO?0.000.0000
2007-11-212213CTUBGSI0031103441SWATY0.000.0000
2007-11-212215DTZ109SI0002604757TRIMESE?NE ZAKLADNE MENICE 109. IZDAJA0.000.0000
2007-11-212215DTZ110SI0002604765TRIMESE?NE ZAKLADNE MENICE 110. IZDAJA0.000.0000
2007-11-212213CVHDRSI0021111313VIPA HOLDING6.006.32183815
2007-11-212213CVHLGSI0031105511HIDROTEHNIK0.000.0000
2007-11-2122112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2007-11-2122112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2007-11-2122112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2007-11-212213CVLJGSI0031100694VELANA0.000.0000
2007-11-212213CZDDGSI0031105396TERME DOBRNA0.000.0000
2007-11-212213CZM2RSI0021111982ZLATA MONETA II3.003.0420009
2007-11-212213CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2007-11-212213BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2007-11-2122112CZTOGSI0031108440?ITO305.00304.479418
2007-11-212213CZV2RSI0021112154ZVON DVA HOLDING3.003.73198017
2007-11-212213CZVHRSI0021111776ZVON ENA HOLDING16.0016.06150016
2007-11-212217FZVIRSI0021111784ZVON ENA ID20.0020.0121910
Stevilo zapisov: 192