Tecajnica Ljubljanske borze za dan '2006-01-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-01-181212BAB04SI0022101313ABANKA 4. IZDAJA102.00102.00551
2006-01-181212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2006-01-181212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-01-181212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-01-18123BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-01-18123BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-01-18123BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-01-18123BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-01-181212CAELGSI0031103276AERODROM LJUBLJANA9399.009402.103098
2006-01-18123CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-01-18123CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-01-18123CATPGSI0021112162AKTIVA NALO?BE950.00950.009589
2006-01-181212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2006-01-181212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-01-181212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-01-181212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-01-181212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-01-18123BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2006-01-18123CBELGSI0031102161BELINKA0.000.0000
2006-01-181212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-01-181212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-01-18123BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-01-18123CCAP1SI0021100035CAPITA0.000.0000
2006-01-18123CCETGSI0031100843CETIS0.000.0000
2006-01-181212CCHZGSI0031104407COMET0.000.0000
2006-01-18123CCICGSI0031103805CINKARNA CELJE24300.0024500.00152
2006-01-18123BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-01-18123CCOMGSI0031103607COLOR0.000.0000
2006-01-18123CCRKGSI0031109158CREINA0.000.0000
2006-01-181212CDELRSI0031104456DELO0.000.0000
2006-01-18123BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-01-181212CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-01-181213CDRKRSI0031113374DROGA KOLINSKA2876.002876.005824
2006-01-18123BDRS1SI0032102244DARS0.000.0000
2006-01-18123BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-01-18125DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2006-01-18125DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2006-01-18125DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-01-18125DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-01-18125DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-01-18125DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-01-18123CDZSSI0031105271DZS0.000.0000
2006-01-181212CEOKGSI0031102682EMONA OBALA0.000.0000
2006-01-181212CETOGSI0031101338ETOL0.000.0000
2006-01-18123CETRGSI0031107129ETRA 3397066.0097000.00302
2006-01-18123BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-01-18123BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-01-18123BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-01-18123BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-01-18123BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-01-18123CFIRRSI0021111388FINIRA405.00405.003552
2006-01-18123BFMR1SI0032102285FMR0.000.0000
2006-01-18123CGEALSI0031103417GEA COLLEGE0.000.0000
2006-01-18123CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-01-18123CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-01-18123CGKRGSI0031107145EGOLES0.000.0000
2006-01-18123CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-01-181213CGRVGSI0031104076GORENJE5400.005430.00221122
2006-01-18123CGSBGSI0031101296GEA779.00779.0011
2006-01-18123CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-01-181212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-01-18123CHDOGSI0031101148HELIOS, DOM?ALE203750.00206000.0042
2006-01-181212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-01-18123CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-01-18123CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-01-181213CIEKGSI0031100090INTEREUROPA5308.005349.95377224
2006-01-18123CIELGSI0031110263ELMO0.000.0000
2006-01-18127FIFDRSI0021113079INFOND ID 11090.001093.0077216
2006-01-18123CIFFRSI0021110760INFOND HOLDING880.00880.10344119
2006-01-18123CIFHRSI0021113087INFOND HOLDING 1460.00460.0051416
2006-01-18127FIFIRSI0021110786INFOND ID2213.002220.00229724
2006-01-18123CIHPGSI0031107459INLES0.000.0000
2006-01-18123CIMTGSI0031109208?ITO INTES0.000.0000
2006-01-18123CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-01-18123CINTRSI0021100134INTARA0.000.0000
2006-01-181212CITBGSI0031102070ISTRABENZ8014.007832.0020411
2006-01-18123CJAMRSI0031111097JATA EMONA0.000.0000
2006-01-18123CJASGSI0031101544JADRAN0.000.0000
2006-01-18123CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-01-18123CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-01-18123CJTKGSI0031107863JUTEKS26004.0026012.331009
2006-01-181212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-01-181212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-01-181212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-01-181212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-01-181212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-01-181212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-01-18123BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-01-18123PKDHPSI0031200502KD HOLDING5811.005811.00164
2006-01-18123CKDHRSI0031110461KD HOLDING11976.0011976.0025018
2006-01-18127FKDIRSI0021113418KD ID1897.001892.00210321
2006-01-18123BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2006-01-18123CKLLGSI0031111147IMP KLIMAT0.000.0000
2006-01-18123CKRHRSI0021111248KRONA HOLDING560.00560.002842
2006-01-181213CKRKGSI0031102120KRKA110213.00110487.723514146
2006-01-18123CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-01-18123CLIVGSI0031107962LIV POSTOJNA0.000.0000
2006-01-18123CLIZGSI0031103714LIZ IN?ENIRING1575.001575.006711
2006-01-181212CLKPGSI0031101346LUKA KOPER7010.006928.7783213
2006-01-18123CLLBGSI0031108713LIP BLED1261.001261.9044291
2006-01-18123CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-01-18123CMAHRSI0021111511MAKSIMA HOLDING830.00830.1088713
2006-01-18127FMAIRSI0021111529MAKSIMA ID2301.002300.10184119
2006-01-181212CMAJGSI0031108200MLINOTEST0.000.0000
2006-01-18123CMAPGSI0031100587MARINA PORTORO?8900.008900.0011
2006-01-18123CMEDRSI0031106915MEDALJON0.000.0000
2006-01-181213CMELRSI0031100082MERCATOR37569.0037578.1728913
2006-01-18123BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-01-181213CMERSI0031104639MERKUR35976.0036394.741074
2006-01-18123CMHLGSI0031110073FOND INVEST1100.001100.00312
2006-01-18123CMILGSI0031111162LESNINA255000.00255000.00175
2006-01-18123CMIPGSI0031109695MIP1548.001548.0051
2006-01-18123CMISGSI0031102716MITOL SE?ANA4000.004000.00501
2006-01-18123CMKIRSI0021113194MAKSIMA INVEST411.00411.10127314
2006-01-18123CMKOGSI0031101304MELAMIN0.000.0000
2006-01-18123CMKTGSI0031100942MK TISKARNA0.000.0000
2006-01-18123CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.004306
2006-01-18123CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-01-18123CMR0RSI0021111990MERCATA0.000.0000
2006-01-18123CMR1RSI0021113111M1378.00378.303173
2006-01-181212CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-01-18123CNALNSI0031102690NAMA0.000.0000
2006-01-18127FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD301.00302.501961322
2006-01-18123CNF2RSI0021112006NFD HOLDING700.00700.40413028
2006-01-181212CNIKNSI0031100793NIKA0.000.0000
2006-01-18123CNKPGSI0031107178NIKO0.000.0000
2006-01-181212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-01-181212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-01-181212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-01-181212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-01-18123BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-01-18123BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-01-181212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-01-181212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-01-181212BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-01-181212BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-01-18123BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-01-181212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-01-18123CPALGSI0031103300HOTELI PALACE0.000.0000
2006-01-18123BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-01-18123BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-01-18123BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-01-18123BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-01-181213CPETGSI0031102153PETROL69423.0069998.7799648
2006-01-181212CPILRSI0031107418PIVOVARNA LA?KO7434.007450.0036411
2006-01-18123BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-01-18123CPOIRSI0021110984POM-INVEST0.000.0000
2006-01-18123CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-01-18123PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-01-18123CPPIRSI0021113582POM NALO?BE0.000.0000
2006-01-18123BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-01-18123BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-01-18123BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-01-18123BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-01-181212PPRBPSI0021200405PROBANKA0.000.0000
2006-01-18123PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-01-18123CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-01-18123CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-01-181212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2006-01-181212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-01-181212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.001591
2006-01-181212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2006-01-181212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-01-181212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA100.00100.8581
2006-01-181212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-01-181212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-01-181212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.0071
2006-01-181212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-01-181212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA105.00105.503234
2006-01-181212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-01-181212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA116.00116.00383
2006-01-181212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.511462011
2006-01-181212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-01-181212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-01-181212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA107.00107.00131
2006-01-181212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA104.00104.01551
2006-01-181212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2006-01-181212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-01-181212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.0041
2006-01-181212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-01-181212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.00102
2006-01-181212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-01-181212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-01-181212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.00232
2006-01-181212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-01-181212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-01-181212CSALRSI0031110453SALUS, LJUBLJANA122000.00122000.00101
2006-01-181212CSAVASI0031108457SAVA42002.0042000.0958916
2006-01-18123CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2006-01-18123CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-01-18123BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-01-18123CSKDRSI0031110164KD GROUP0.000.0000
2006-01-18123CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-01-18127FSN0NSI0021105901KRONA SENIOR151.00151.976764517
2006-01-18123BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.79629924
2006-01-181212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-01-181212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-01-18123BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-01-18123CST1RSI0021112105HRAM HOLDING400.00400.0010916
2006-01-18125DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2006-01-18125DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2006-01-18125DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-01-18123BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-01-181212CTCRGSI0031100637TERME ?ATE?32990.0032990.00291
2006-01-18123CTEAGSI0031102211TEKSTINA0.000.0000
2006-01-18123CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1800.001800.0037810
2006-01-18123CTKMGSI0031104241KO?AKI TMI16000.0016000.00461
2006-01-18123CTODGSI0031101361TOSAMA11010.0011010.00933
2006-01-18123CTR0RSI0021112196TRDNJAVA HOLDING290.00290.0011403
2006-01-18123CTR1RSI0021112204TRDNJAVA I HOLDING350.00350.009084
2006-01-18123CTRSGSI0021112238TRIGLAV NALO?BE380.00380.009329
2006-01-18123CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-01-18123CTUBGSI0031103441SWATY0.000.0000
2006-01-18125DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2006-01-18125DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2006-01-18125DTZ92SI0002604427TRIMESE?NE ZAKLADNE MENICE 92. IZDAJA0.000.0000
2006-01-18123CVHDRSI0021111313VIPA HOLDING920.00920.00293115
2006-01-18123CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-01-18123CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2006-01-181212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-01-181212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-01-181212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-01-181212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-01-181212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-01-18123CVLJGSI0031100694VELANA0.000.0000
2006-01-18123CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2006-01-18123CZDDGSI0031105396TERME DOBRNA1389.001389.0041
2006-01-18127FZM1NSI0021106172ZLATA MONETA I, ID132.00133.212401312
2006-01-18123CZM2RSI0021111982ZLATA MONETA II450.00450.0010136
2006-01-18123CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-01-18123BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-01-181212CZTOGSI0031108440?ITO30500.0030500.0011
2006-01-18123CZV2RSI0021112154ZVON DVA HOLDING373.00375.30523937
2006-01-18123CZVHRSI0021111776ZVON ENA HOLDING2050.002050.00487232
2006-01-18127FZVIRSI0021111784ZVON ENA ID2424.002436.1075736
Stevilo zapisov: 235