Tecajnica Ljubljanske borze za dan '2007-12-17'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih	stevilo poslov
2007-12-17	239	12	B	AB06	SI0022101800	ABANKA 6. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB10	SI0022102303	ABANKA VIPA 10. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB11	SI0022102527	ABANKA VIPA 11. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB12	SI0022102535	ABANKA VIPA 12. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	AB13	SI0022102634	ABANKA VIPA 13. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	C	ACLG	SI0031101528	ACH	63.00	63.00	1	1
2007-12-17	239	12	C	AELG	SI0031103276	AERODROM LJUBLJANA	148.00	146.75	1580	64
2007-12-17	239	3	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	0.00	0.00	0	0
2007-12-17	239	3	C	APOG	SI0031113424	ALPOS	0.00	0.00	0	0
2007-12-17	239	3	C	ATPG	SI0021112162	AKTIVA NALO?BE	5.00	5.10	498	2
2007-12-17	239	12	B	BCE10	SI0022102709	BANKA CELJE 10 IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	BCE6A	SI0022101735	BANKA CELJE 6. IZDAJA SERIJA A	0.00	0.00	0	0
2007-12-17	239	12	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	BCE9	SI0022102428	BANKA CELJE 9. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	BTC1E	SI0032100578	BTC 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	C	CETG	SI0031100843	CETIS	96.00	96.00	7	2
2007-12-17	239	12	C	CHZG	SI0031104407	COMET	0.00	0.00	0	0
2007-12-17	239	3	C	CICG	SI0031103805	CINKARNA CELJE	0.00	0.00	0	0
2007-12-17	239	3	B	CIM1	SI0032102293	CIMOS 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	B	DEO1	SI0032102350	DEOS 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	C	DPRG	SI0031107079	DELO PRODAJA	0.00	0.00	0	0
2007-12-17	239	3	B	DRS1	SI0032102244	DARS	0.00	0.00	0	0
2007-12-17	239	3	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	B	DRS3	SI0032102509	DARS 3. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	C	DZS	SI0031105271	DZS	0.00	0.00	0	0
2007-12-17	239	12	C	ETOG	SI0031101338	ETOL	196.00	196.50	5	2
2007-12-17	239	3	C	ETRG	SI0031107129	ETRA 33	0.00	0.00	0	0
2007-12-17	239	3	B	FB06	SI0022101768	FACTOR BANKA FB06	0.00	0.00	0	0
2007-12-17	239	3	B	FB08	SI0022102071	FACTOR BANKA FB08	0.00	0.00	0	0
2007-12-17	239	3	B	FB09	SI0022102261	FACTOR BANKA FB09	0.00	0.00	0	0
2007-12-17	239	3	B	FB11	SI0022102451	FACTOR BANKA FB11	0.00	0.00	0	0
2007-12-17	239	3	B	FB12	SI0022102485	FACTOR BANKA 12. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	B	FB13	SI0022102550	FACTOR BANKA 13. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	FB14	SI0022102600	FACTOR BANKA 14. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	FB15	SI0022102618	FACTOR BANKA 15. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	FB17	SI0022102717	FACTOR BANKA 17. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	B	FMR1	SI0032102285	FMR	0.00	0.00	0	0
2007-12-17	239	3	C	GHUG	SI0031108655	GRAND HOTEL UNION	0.00	0.00	0	0
2007-12-17	239	3	C	GORG	SI0031104993	GORI?KE OPEKARNE	0.00	0.00	0	0
2007-12-17	239	13	C	GRVG	SI0031104076	GORENJE	43.00	43.45	2399	55
2007-12-17	239	3	C	GSBG	SI0031101296	GEA	0.00	0.00	0	0
2007-12-17	239	3	C	GTKG	SI0031101197	GORENJSKI TISK	0.00	0.00	0	0
2007-12-17	239	12	C	GZRG	SI0031110339	GEODETSKI ZAVOD SLOVENIJE	0.00	0.00	0	0
2007-12-17	239	3	C	HDOG	SI0031101148	HELIOS, DOM?ALE	1596.00	1600.00	41	14
2007-12-17	239	12	B	HTB1E	SI0032100941	HOTELI BERNARDIN	0.00	0.00	0	0
2007-12-17	239	12	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	0.00	0.00	0	0
2007-12-17	239	13	C	IEKG	SI0031100090	INTEREUROPA	38.00	38.17	3090	19
2007-12-17	239	3	C	IELG	SI0031110263	ELMO	0.00	0.00	0	0
2007-12-17	239	7	F	IFDR	SI0021113079	INFOND ID 1	8.00	8.20	236	6
2007-12-17	239	3	C	IFFR	SI0021110760	INFOND HOLDING	8.00	8.34	438	5
2007-12-17	239	3	C	IFHR	SI0021113087	CENTER NALO?BE	8.00	8.00	147	5
2007-12-17	239	7	F	IFIR	SI0021110786	INFOND ID	15.00	15.09	720	12
2007-12-17	239	3	C	IHPG	SI0031107459	INLES	0.00	0.00	0	0
2007-12-17	239	3	C	INRG	SI0031103334	INTERTRADE ITA	0.00	0.00	0	0
2007-12-17	239	12	C	ITBG	SI0031102070	ISTRABENZ	102.00	102.75	276	20
2007-12-17	239	3	C	JASG	SI0031101544	JADRAN	0.00	0.00	0	0
2007-12-17	239	3	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	0.00	0.00	0	0
2007-12-17	239	3	C	JPIG	SI0031109109	JAVOR PIVKA	0.00	0.00	0	0
2007-12-17	239	3	C	JTKG	SI0031107863	JUTEKS	130.00	130.00	10	1
2007-12-17	239	3	B	KBG1	SI0042102697	KB1909 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	KBM5	SI0022102212	NOVA KBM 5. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	KBM7	SI0022102378	NOVA KBM 7. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	KBM8	SI0022102386	NOVA KBM 8. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	C	KBMR	SI0021104052	NOVA KREDITNA BANKA MARIBOR	40.00	40.82	96640	711
2007-12-17	239	3	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	96.00	96.50	300	1
2007-12-17	239	3	P	KDHP	SI0031200502	KD HOLDING	65.00	65.15	26	4
2007-12-17	239	3	C	KDHR	SI0031110461	KD HOLDING	112.00	110.40	45	7
2007-12-17	239	7	F	KDIR	SI0021113418	KD ID	14.00	14.84	2421	20
2007-12-17	239	3	C	KRHR	SI0021111248	KRONA HOLDING	0.00	0.00	0	0
2007-12-17	239	13	C	KRKG	SI0031102120	KRKA	123.00	123.04	17301	301
2007-12-17	239	3	C	LIZG	SI0031103714	LIZ IN?ENIRING	0.00	0.00	0	0
2007-12-17	239	13	C	LKPG	SI0031101346	LUKA KOPER	90.00	92.21	1795	39
2007-12-17	239	3	C	MAHR	SI0021111511	MAKSIMA HOLDING	7.00	7.70	44	2
2007-12-17	239	7	F	MAIR	SI0021111529	MAKSIMA ID	15.00	15.20	1815	7
2007-12-17	239	12	C	MAJG	SI0031108200	MLINOTEST	0.00	0.00	0	0
2007-12-17	239	3	C	MAPG	SI0031100587	MARINA PORTORO?	0.00	0.00	0	0
2007-12-17	239	3	C	MDUR	SI0021111602	MEDVE?EK PU?NIK DZU	0.00	0.00	0	0
2007-12-17	239	13	C	MELR	SI0031100082	MERCATOR	317.00	318.39	6205	78
2007-12-17	239	12	B	MEO1	SI0032102319	POSLOVNI SISTEM MERCATOR	0.00	0.00	0	0
2007-12-17	239	13	C	MER	SI0031104639	MERKUR	394.00	396.51	62	12
2007-12-17	239	3	C	MILG	SI0031111162	LESNINA	2300.00	2300.00	33	8
2007-12-17	239	3	C	MIPG	SI0031109695	MIP	0.00	0.00	0	0
2007-12-17	239	3	C	MKIR	SI0021113194	MAKSIMA INVEST	8.00	8.23	58	4
2007-12-17	239	3	C	MKOG	SI0031101304	MELAMIN	0.00	0.00	0	0
2007-12-17	239	3	C	MKTG	SI0031100942	MKT PRINT	0.00	0.00	0	0
2007-12-17	239	3	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	0.00	0.00	0	0
2007-12-17	239	14	V	MPBL	SI0021400021	MP-BALKAN.SI	71.00	71.00	141	8
2007-12-17	239	14	I	MPEU	SI0021400013	MP-EUROSTOCK.SI	6.00	6.55	767	7
2007-12-17	239	3	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	0.00	0.00	0	0
2007-12-17	239	3	C	MR0R	SI0021111990	MERCATA	5.00	5.05	400	5
2007-12-17	239	3	C	MR1R	SI0021113111	M1	3.00	3.51	5325	54
2007-12-17	239	12	C	MTSG	SI0031103706	KOMPAS MTS	23.00	23.50	3	1
2007-12-17	239	3	C	NALN	SI0031102690	NAMA	0.00	0.00	0	0
2007-12-17	239	7	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	2.00	2.87	70213	34
2007-12-17	239	3	C	NF2R	SI0021112006	NFD HOLDING	9.00	9.12	2146	18
2007-12-17	239	12	C	NIKN	SI0031100793	NIKA	0.00	0.00	0	0
2007-12-17	239	3	C	NKPG	SI0031107178	NIKO	0.00	0.00	0	0
2007-12-17	239	12	B	NLB11	SI0022101933	NLB 11. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB12	SI0022102014	NLB 12. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB13	SI0022102006	NLB 13. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB14	SI0022102089	NLB 14. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB15	SI0022102253	NLB 15. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB16	SI0022102329	NLB 16. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB17	SI0022102402	NLB 17. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB18	SI0022102444	NLB 18. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB19	SI0022102493	NLB 19. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB20	SI0022102584	NLB 20. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB21	SI0022102642	NLB 21. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB22	SI0022102667	NLB 22. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	NLB23	SI0022102725	NLB 23. IZDAJA	0.00	0.00	0	0
2007-12-17	239	14	V	PBGS	SI0021400039	PROBANKA GLOBALNI NALO?BENI SKLAD	0.00	0.92	361	2
2007-12-17	239	12	B	PBS5	SI0022102030	PO?TNA BANKA SLOVENIJE 5. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	PBS6	SI0022102279	PO?TNA BANKA SLOVENIJE 6. IZDAJA	99.00	99.00	190	1
2007-12-17	239	12	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	0.00	0.00	0	0
2007-12-17	239	13	C	PETG	SI0031102153	PETROL	911.00	913.67	249	35
2007-12-17	239	12	C	PILR	SI0031107418	PIVOVARNA LA?KO	86.00	87.94	5738	78
2007-12-17	239	3	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0	0
2007-12-17	239	3	C	POPG	SI0031108226	PLAMA - PUR	0.00	0.00	0	0
2007-12-17	239	3	P	PPDG	SI0021200645	PRVA POKOJNINSKA DRU?BA	0.00	0.00	0	0
2007-12-17	239	12	B	PRB6	SI0022101941	PROBANKA 6. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	PRB8	SI0022102543	PROBANKA 8. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	P	PRBP	SI0021200405	PROBANKA	0.00	0.00	0	0
2007-12-17	239	3	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2007-12-17	239	3	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2007-12-17	239	12	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	98.00	98.00	3877	2
2007-12-17	239	12	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS39	SI0002101655	REPUBLIKA SLOVENIJA 39. IZDAJA	100.00	100.37	11327	8
2007-12-17	239	12	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS52	SI0002101952	REPUBLIKA SLOVENIJA 52. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS56	SI0002102117	REPUBLIKA SLOVENIJA 56. IZDAJA	99.00	99.00	6	1
2007-12-17	239	12	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS58	SI0002102331	REPUBLIKA SLOVENIJA 58. IZDAJA	98.00	98.80	50	2
2007-12-17	239	12	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS60	SI0002102398	REPUBLIKA SLOVENIJA 60. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS61	SI0002102562	REPUBLIKA SLOVENIJA 61. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	C	SALR	SI0031110453	SALUS, LJUBLJANA	750.00	750.00	4	1
2007-12-17	239	12	C	SAVA	SI0031108457	SAVA	610.00	614.17	111	25
2007-12-17	239	3	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0	0
2007-12-17	239	3	C	SKDR	SI0031110164	KD GROUP	885.00	885.00	1	1
2007-12-17	239	3	C	SLLG	SI0031100405	SLOVENIJALES	73.00	73.00	200	4
2007-12-17	239	7	F	SNOG	SI0021113632	KRONA SENIOR	12.00	12.80	1016	5
2007-12-17	239	3	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	102.00	102.56	5453	38
2007-12-17	239	12	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	SSR2	SI0002100806	STANOVANJSKI SKLAD RS 2.IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	C	ST1R	SI0021112105	HRAM HOLDING	3.00	3.74	474	3
2007-12-17	239	12	C	TCRG	SI0031100637	TERME ?ATE?	319.00	319.00	20	5
2007-12-17	239	3	C	TEAG	SI0031102211	TEKSTINA	0.00	0.00	0	0
2007-12-17	239	3	C	TKMG	SI0031104241	KO?AKI TMI	0.00	0.00	0	0
2007-12-17	239	13	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	398.00	399.23	1284	46
2007-12-17	239	3	C	TODG	SI0031101361	TOSAMA	0.00	0.00	0	0
2007-12-17	239	3	C	TR0R	SI0021112196	TRDNJAVA HOLDING	0.00	0.00	0	0
2007-12-17	239	3	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	3.00	3.00	759	4
2007-12-17	239	3	C	TRSG	SI0021112238	TRIGLAV NALO?BE	0.00	0.00	0	0
2007-12-17	239	3	C	TSOG	SI0031114182	TOVARNA SLADKORJA ORMO?	0.00	0.00	0	0
2007-12-17	239	3	C	TUBG	SI0031103441	SWATY	0.00	0.00	0	0
2007-12-17	239	5	D	TZ109	SI0002604757	TRIMESE?NE ZAKLADNE MENICE 109. IZDAJA	0.00	0.00	0	0
2007-12-17	239	5	D	TZ110	SI0002604765	TRIMESE?NE ZAKLADNE MENICE 110. IZDAJA	0.00	0.00	0	0
2007-12-17	239	5	D	TZ111	SI0002604773	TRIMESE?NE ZAKLADNE MENICE 111. IZDAJA	0.00	0.00	0	0
2007-12-17	239	3	C	VHDR	SI0021111313	VIPA HOLDING	6.00	6.65	67	2
2007-12-17	239	3	C	VHLG	SI0031105511	HIDROTEHNIK	0.00	0.00	0	0
2007-12-17	239	12	B	VIP5	SI0022100869	BANKA VIPA 5.IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	VIP6	SI0022101131	BANKA VIPA 6. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	102.00	102.00	1	1
2007-12-17	239	3	C	VLJG	SI0031100694	VELANA	0.00	0.00	0	0
2007-12-17	239	3	C	ZDDG	SI0031105396	TERME DOBRNA	8.00	8.95	9	1
2007-12-17	239	3	C	ZM2R	SI0021111982	ZLATA MONETA II	3.00	3.25	1500	7
2007-12-17	239	3	C	ZMDG	SI0031106964	?ELEZARNA RAVNE - MONTER DRAVOGRAD	0.00	0.00	0	0
2007-12-17	239	3	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	0.00	0.00	0	0
2007-12-17	239	12	C	ZTOG	SI0031108440	?ITO	308.00	301.00	334	10
2007-12-17	239	3	C	ZV2R	SI0021112154	ZVON DVA HOLDING	3.00	3.75	1157	9
2007-12-17	239	3	C	ZVHR	SI0021111776	ZVON ENA HOLDING	15.00	15.63	300	5
2007-12-17	239	7	F	ZVIR	SI0021111784	ZVON ENA ID	21.00	21.17	624	12

Stevilo zapisov: 192