Tecajnica Ljubljanske borze za dan '2006-01-31'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-01-312112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-01-312112BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2006-01-312112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-01-312112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-01-31213BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-01-31213BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-01-31213BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-01-31213BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-01-312112CACLGSI0031101528AUTOCOMMERCE10041.0010118.00213050
2006-01-312112CAELGSI0031103276AERODROM LJUBLJANA9764.009700.0018811
2006-01-31213CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2601.002601.00121
2006-01-31213CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-01-31213CATPGSI0021112162AKTIVA NALO?BE950.00950.00758463
2006-01-312112BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2006-01-312112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-01-312112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-01-312112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-01-312112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-01-31213BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2006-01-31213CBELGSI0031102161BELINKA3699.003699.001555
2006-01-312112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-01-312112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-01-31213BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-01-31213CCAP1SI0021100035CAPITA0.000.0000
2006-01-31213CCETGSI0031100843CETIS28000.0028000.00162
2006-01-312112CCHZGSI0031104407COMET0.000.0000
2006-01-31213CCICGSI0031103805CINKARNA CELJE24427.0025234.001467
2006-01-31213BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-01-31213CCOMGSI0031103607COLOR0.000.0000
2006-01-31213CCRKGSI0031109158CREINA0.000.0000
2006-01-312112CDELRSI0031104456DELO27428.0027400.002102
2006-01-31213BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-01-312112CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-01-312113CDRKRSI0031113374DROGA KOLINSKA2692.002680.06163713
2006-01-31213BDRS1SI0032102244DARS0.000.0000
2006-01-31213BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-01-31215DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2006-01-31215DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-01-31215DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-01-31215DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-01-31215DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-01-31215DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-01-31213CDZSSI0031105271DZS4850.004850.00401
2006-01-312112CEOKGSI0031102682EMONA OBALA840.00840.003773
2006-01-312112CETOGSI0031101338ETOL48000.0048000.00201
2006-01-31213CETRGSI0031107129ETRA 3397950.0097950.0021
2006-01-31213BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-01-31213BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-01-31213BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-01-31213BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-01-31213BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-01-31213CFIRRSI0021111388FINIRA415.00415.101603
2006-01-31213BFMR1SI0032102285FMR0.000.0000
2006-01-31213CGEALSI0031103417GEA COLLEGE0.000.0000
2006-01-31213CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-01-31213CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-01-31213CGKRGSI0031107145EGOLES0.000.0000
2006-01-31213CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-01-312113CGRVGSI0031104076GORENJE5469.005459.03184322
2006-01-31213CGSBGSI0031101296GEA0.000.0000
2006-01-31213CGTKGSI0031101197GORENJSKI TISK2450.002450.0081
2006-01-312112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-01-31213CHDOGSI0031101148HELIOS, DOM?ALE200800.00200001.0052
2006-01-312112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-01-31213CIALGSI0031107046ISKRA AVTOELEKTRIKA8993.008897.629119
2006-01-31213CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-01-312113CIEKGSI0031100090INTEREUROPA5318.005250.003655
2006-01-31213CIELGSI0031110263ELMO0.000.0000
2006-01-31217FIFDRSI0021113079INFOND ID 11101.001101.30149423
2006-01-31213CIFFRSI0021110760INFOND HOLDING882.00880.10585127
2006-01-31213CIFHRSI0021113087INFOND HOLDING 1479.00465.00615133
2006-01-31217FIFIRSI0021110786INFOND ID2230.002220.02603733
2006-01-31213CIHPGSI0031107459INLES0.000.0000
2006-01-31213CIMTGSI0031109208?ITO INTES0.000.0000
2006-01-31213CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-01-31213CINTRSI0021100134INTARA0.000.0000
2006-01-312112CITBGSI0031102070ISTRABENZ8085.008000.002436
2006-01-31213CJAMRSI0031111097JATA EMONA0.000.0000
2006-01-31213CJASGSI0031101544JADRAN0.000.0000
2006-01-31213CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-01-31213CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-01-31213CJTKGSI0031107863JUTEKS26081.0026099.3344414
2006-01-312112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-01-312112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-01-312112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-01-312112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-01-312112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-01-312112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-01-31213BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-01-31213PKDHPSI0031200502KD HOLDING5820.005820.006610
2006-01-31213CKDHRSI0031110461KD HOLDING12001.0012001.0053139
2006-01-31217FKDIRSI0021113418KD ID1903.001899.57550954
2006-01-31213BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2006-01-31213CKLLGSI0031111147IMP KLIMAT0.000.0000
2006-01-31213CKRHRSI0021111248KRONA HOLDING560.00560.006225
2006-01-312113CKRKGSI0031102120KRKA113353.00113950.55138490
2006-01-31213CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-01-31213CLIVGSI0031107962LIV POSTOJNA0.000.0000
2006-01-31213CLIZGSI0031103714LIZ IN?ENIRING1460.001460.00311
2006-01-312112CLKPGSI0031101346LUKA KOPER7054.006903.6859614
2006-01-31213CLLBGSI0031108713LIP BLED1260.001260.002401
2006-01-31213CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-01-31213CMAHRSI0021111511MAKSIMA HOLDING830.00830.10188526
2006-01-31217FMAIRSI0021111529MAKSIMA ID2334.002332.00863038
2006-01-312112CMAJGSI0031108200MLINOTEST1201.001201.002262
2006-01-31213CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-01-31213CMEDRSI0031106915MEDALJON2000.002000.003321
2006-01-312113CMELRSI0031100082MERCATOR37134.0037101.2429016
2006-01-31213BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-01-312113CMERSI0031104639MERKUR35384.0035500.00945
2006-01-31213CMHLGSI0031110073FOND INVEST1100.001100.00796
2006-01-31213CMILGSI0031111162LESNINA255000.00255000.0022
2006-01-31213CMIPGSI0031109695MIP1470.001470.001512
2006-01-31213CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-01-31213CMKIRSI0021113194MAKSIMA INVEST405.00405.30238429
2006-01-31213CMKOGSI0031101304MELAMIN0.000.0000
2006-01-31213CMKTGSI0031100942MK TISKARNA0.000.0000
2006-01-31213CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.002935
2006-01-31213CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-01-31213CMR0RSI0021111990MERCATA451.00451.001383
2006-01-31213CMR1RSI0021113111M1378.00378.308077
2006-01-312112CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-01-31213CNALNSI0031102690NAMA0.000.0000
2006-01-31217FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD307.00304.1520634292
2006-01-31213CNF2RSI0021112006NFD HOLDING693.00680.3014854115
2006-01-312112CNIKNSI0031100793NIKA0.000.0000
2006-01-31213CNKPGSI0031107178NIKO0.000.0000
2006-01-312112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-01-312112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-01-312112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-01-312112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-01-31213BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-01-31213BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-01-312112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-01-312112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-01-312112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-01-312112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-01-31213BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-01-312112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-01-31213CPALGSI0031103300HOTELI PALACE0.000.0000
2006-01-31213BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-01-31213BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-01-31213BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-01-31213BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-01-312113CPETGSI0031102153PETROL69943.0069919.19161440
2006-01-312112CPILRSI0031107418PIVOVARNA LA?KO7429.007493.00165122
2006-01-31213BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-01-31213CPOIRSI0021110984POM-INVEST0.000.0000
2006-01-31213CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-01-31213PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-01-31213CPPIRSI0021113582POM NALO?BE0.000.0000
2006-01-31213BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-01-31213BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-01-31213BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-01-31213BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-01-312112PPRBPSI0021200405PROBANKA0.000.0000
2006-01-31213PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-01-31213CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-01-31213CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-01-312112BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2006-01-312112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-01-312112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.001591
2006-01-312112BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2006-01-312112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-01-312112BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2006-01-312112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA107.00107.501131
2006-01-312112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-01-312112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-01-312112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-01-312112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-01-312112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-01-312112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA116.00116.00111
2006-01-312112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.371715620
2006-01-312112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-01-312112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-01-312112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-01-312112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA104.00104.0081
2006-01-312112BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2006-01-312112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-01-312112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.30151
2006-01-312112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.50501
2006-01-312112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.00352
2006-01-312112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-01-312112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00108.001022
2006-01-312112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.491666
2006-01-312112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.25441
2006-01-312112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-01-312112BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-01-312112BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-01-312112CSALRSI0031110453SALUS, LJUBLJANA121025.00121000.0062
2006-01-312112CSAVASI0031108457SAVA42328.0042307.1432217
2006-01-31213CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2006-01-31213CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-01-31213BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-01-31213CSKDRSI0031110164KD GROUP0.000.0000
2006-01-31213CSLLGSI0031100405SLOVENIJALES11000.0011000.00401
2006-01-31217FSN0NSI0021105901KRONA SENIOR0.000.0000
2006-01-31213BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.50237422
2006-01-312112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-01-312112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-01-31213BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-01-31213CST1RSI0021112105HRAM HOLDING400.00400.0012537
2006-01-31215DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2006-01-31215DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2006-01-31215DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-01-31213BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-01-312112CTCRGSI0031100637TERME ?ATE?32938.0033000.001928
2006-01-31213CTEAGSI0031102211TEKSTINA0.000.0000
2006-01-31213CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1800.001800.00251934
2006-01-31213CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-01-31213CTODGSI0031101361TOSAMA11001.0011001.001065
2006-01-31213CTR0RSI0021112196TRDNJAVA HOLDING290.00290.107826
2006-01-31213CTR1RSI0021112204TRDNJAVA I HOLDING350.00350.0038639
2006-01-31213CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10319832
2006-01-31213CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-01-31213CTUBGSI0031103441SWATY0.000.0000
2006-01-31215DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2006-01-31215DTZ92SI0002604427TRIMESE?NE ZAKLADNE MENICE 92. IZDAJA0.000.0000
2006-01-31215DTZ93SI0002604443TRIMESE?NE ZAKLADNE MENICE 93. IZDAJA0.000.0000
2006-01-31213CVHDRSI0021111313VIPA HOLDING920.00920.00300022
2006-01-31213CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-01-31213CVIHRSI0021111255VIZIJA HOLDING550.00550.00163715
2006-01-312112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-01-312112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-01-312112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-01-312112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-01-312112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-01-31213CVLJGSI0031100694VELANA0.000.0000
2006-01-31213CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.00153815
2006-01-31213CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-01-31217FZM1NSI0021106172ZLATA MONETA I, ID135.00135.8023700158
2006-01-31213CZM2RSI0021111982ZLATA MONETA II455.00455.10446821
2006-01-31213CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-01-31213BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-01-312112CZTOGSI0031108440?ITO30324.0030000.00507
2006-01-31213CZV2RSI0021112154ZVON DVA HOLDING370.00363.511738146
2006-01-31213CZVHRSI0021111776ZVON ENA HOLDING2000.002000.00350436
2006-01-31217FZVIRSI0021111784ZVON ENA ID2450.002458.7287142
Stevilo zapisov: 238