Tecajnica Ljubljanske borze za dan '2006-02-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-02-072612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-02-072612BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2006-02-072612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-02-072612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-02-07263BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-02-07263BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-02-07263BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-02-07263BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-02-072612CACLGSI0031101528AUTOCOMMERCE8040.008237.81191332
2006-02-072612CAELGSI0031103276AERODROM LJUBLJANA9621.009610.003623
2006-02-07263CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-02-07263CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-02-07263CATPGSI0021112162AKTIVA NALO?BE950.00950.00324326
2006-02-072612BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2006-02-072612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-02-072612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-02-072612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-02-072612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-02-07263BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2006-02-07263CBELGSI0031102161BELINKA0.000.0000
2006-02-072612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-02-072612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-02-07263BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-02-07263CCAP1SI0021100035CAPITA0.000.0000
2006-02-07263CCETGSI0031100843CETIS0.000.0000
2006-02-072612CCHZGSI0031104407COMET2210.002210.00201
2006-02-07263CCICGSI0031103805CINKARNA CELJE24197.0024300.00492
2006-02-07263BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-02-07263CCOMGSI0031103607COLOR0.000.0000
2006-02-07263CCRKGSI0031109158CREINA0.000.0000
2006-02-072612CDELRSI0031104456DELO26202.0026200.0042
2006-02-07263BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-02-072612CDPRGSI0031107079DELO PRODAJA4002.004002.0021
2006-02-072613CDRKRSI0031113374DROGA KOLINSKA2373.002399.0014896
2006-02-07263BDRS1SI0032102244DARS0.000.0000
2006-02-07263BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-02-07263BDRS3SI032102509DARS 3. IZDAJA0.000.0000
2006-02-07265DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2006-02-07265DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-02-07265DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-02-07265DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-02-07265DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-02-07265DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-02-07263CDZSSI0031105271DZS5001.005001.0081
2006-02-072612CEOKGSI0031102682EMONA OBALA0.000.0000
2006-02-072612CETOGSI0031101338ETOL0.000.0000
2006-02-07263CETRGSI0031107129ETRA 3392020.0092020.0021
2006-02-07263BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-02-07263BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-02-07263BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-02-07263BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-02-07263BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-02-07263CFIRRSI0021111388FINIRA550.00550.503906
2006-02-07263BFMR1SI0032102285FMR0.000.0000
2006-02-07263CGEALSI0031103417GEA COLLEGE1219.001219.00341
2006-02-07263CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1600.001600.00301
2006-02-07263CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-02-07263CGKRGSI0031107145EGOLES0.000.0000
2006-02-07263CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-02-072613CGRVGSI0031104076GORENJE5296.005318.08268825
2006-02-07263CGSBGSI0031101296GEA0.000.0000
2006-02-07263CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-02-072612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-02-07263CHDOGSI0031101148HELIOS, DOM?ALE200000.00200000.0011
2006-02-072612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-02-07263CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-02-07263CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-02-072613CIEKGSI0031100090INTEREUROPA5000.005000.00175012
2006-02-07263CIELGSI0031110263ELMO0.000.0000
2006-02-07267FIFDRSI0021113079INFOND ID 11083.001084.52487526
2006-02-07263CIFFRSI0021110760INFOND HOLDING870.00870.00633923
2006-02-07263CIFHRSI0021113087INFOND HOLDING 1449.00450.00179222
2006-02-07267FIFIRSI0021110786INFOND ID2187.002184.53490728
2006-02-07263CIHPGSI0031107459INLES600.00600.0091
2006-02-07263CIMTGSI0031109208?ITO INTES0.000.0000
2006-02-07263CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-02-07263CINTRSI0021100134INTARA0.000.0000
2006-02-072612CITBGSI0031102070ISTRABENZ7799.007830.00414
2006-02-07263CJAMRSI0031111097JATA EMONA0.000.0000
2006-02-07263CJASGSI0031101544JADRAN4600.004600.00151
2006-02-07263CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-02-07263CJPIGSI0031109109JAVOR PIVKA620.00620.00801
2006-02-07263CJTKGSI0031107863JUTEKS26301.0026301.00301
2006-02-072612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-02-072612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-02-072612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-02-072612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-02-072612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-02-072612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-02-07263BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-02-07263PKDHPSI0031200502KD HOLDING5820.005820.0014017
2006-02-07263CKDHRSI0031110461KD HOLDING11303.0011303.0048543
2006-02-07267FKDIRSI0021113418KD ID1876.001865.00879371
2006-02-07263BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2006-02-07263CKLLGSI0031111147IMP KLIMAT0.000.0000
2006-02-07263CKRHRSI0021111248KRONA HOLDING560.00560.004742
2006-02-072613CKRKGSI0031102120KRKA117840.00118060.16184988
2006-02-07263CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-02-07263CLIVGSI0031107962LIV POSTOJNA0.000.0000
2006-02-07263CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-02-072612CLKPGSI0031101346LUKA KOPER6757.006669.8166715
2006-02-07263CLLBGSI0031108713LIP BLED1270.001270.0018845
2006-02-07263CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-02-07263CMAHRSI0021111511MAKSIMA HOLDING830.00830.10616242
2006-02-07267FMAIRSI0021111529MAKSIMA ID2328.002327.881196358
2006-02-072612CMAJGSI0031108200MLINOTEST0.000.0000
2006-02-07263CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-02-07263CMEDRSI0031106915MEDALJON2000.002000.00752
2006-02-072613CMELRSI0031100082MERCATOR37017.0037090.00170835
2006-02-07263BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-02-072613CMERSI0031104639MERKUR35199.0035200.001094
2006-02-07263CMHLGSI0031110073FOND INVEST1100.001100.00906
2006-02-07263CMILGSI0031111162LESNINA252000.00252000.00102
2006-02-07263CMIPGSI0031109695MIP0.000.0000
2006-02-07263CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-02-07263CMKIRSI0021113194MAKSIMA INVEST356.00356.00651949
2006-02-07263CMKOGSI0031101304MELAMIN4700.004700.0031
2006-02-07263CMKTGSI0031100942MK TISKARNA0.000.0000
2006-02-07263CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.003208
2006-02-07263CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-02-07263CMR0RSI0021111990MERCATA750.00750.00135012
2006-02-07263CMR1RSI0021113111M1378.00378.307146
2006-02-072612CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-02-07263CNALNSI0031102690NAMA0.000.0000
2006-02-07267FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD306.00307.007897159
2006-02-07263CNF2RSI0021112006NFD HOLDING650.00651.351358592
2006-02-072612CNIKNSI0031100793NIKA0.000.0000
2006-02-07263CNKPGSI0031107178NIKO0.000.0000
2006-02-072612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-02-072612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-02-072612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-02-072612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-02-07263BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-02-07263BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-02-072612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-02-072612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-02-072612BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-02-072612BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-02-07263BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-02-072612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-02-07263CPALGSI0031103300HOTELI PALACE0.000.0000
2006-02-07263BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-02-07263BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-02-07263BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-02-07263BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-02-072613CPETGSI0031102153PETROL68572.0068594.10138552
2006-02-072612CPILRSI0031107418PIVOVARNA LA?KO7335.007326.612029
2006-02-07263BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-02-07263CPOIRSI0021110984POM-INVEST0.000.0000
2006-02-07263CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-02-07263PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-02-07263CPPIRSI0021113582POM NALO?BE0.000.0000
2006-02-07263BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-02-07263BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-02-07263BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-02-07263BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-02-072612PPRBPSI0021200405PROBANKA6498.006498.00131
2006-02-07263PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-02-07263CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-02-07263CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-02-072612BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2006-02-072612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-02-072612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.103472
2006-02-072612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-02-072612BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2006-02-072612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.19141
2006-02-072612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA102.00102.00522
2006-02-072612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.00106.50721
2006-02-072612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-02-072612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-02-072612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-02-072612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-02-072612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.44842718
2006-02-072612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-02-072612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-02-072612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA107.00107.00122
2006-02-072612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-02-072612BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2006-02-072612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-02-072612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-02-072612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.00112.99831
2006-02-072612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-02-072612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-02-072612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-02-072612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-02-072612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.70512
2006-02-072612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-02-072612BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-02-072612BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-02-072612CSALRSI0031110453SALUS, LJUBLJANA121888.00122000.0094
2006-02-072612CSAVASI0031108457SAVA41739.0041700.0015513
2006-02-07263CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2006-02-07263CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-02-07263BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-02-07263CSKDRSI0031110164KD GROUP120000.00120000.00822
2006-02-07263CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-02-07267FSNOGSI0021113632KRONA SENIOR1530.001509.49204713
2006-02-07263BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.46603029
2006-02-072612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.00104.30381
2006-02-072612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-02-07263BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-02-07263CST1RSI0021112105HRAM HOLDING425.00425.0011856
2006-02-07265DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2006-02-07265DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2006-02-07265DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-02-07263BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-02-072612CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-02-07263CTEAGSI0031102211TEKSTINA215.00215.005652
2006-02-07263CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1772.001772.70152140
2006-02-07263CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-02-07263CTODGSI0031101361TOSAMA11004.0011004.002063
2006-02-07263CTR0RSI0021112196TRDNJAVA HOLDING290.00290.009236
2006-02-07263CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-02-07263CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00353540
2006-02-07263CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-02-07263CTUBGSI0031103441SWATY0.000.0000
2006-02-07265DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2006-02-07265DTZ92SI0002604427TRIMESE?NE ZAKLADNE MENICE 92. IZDAJA0.000.0000
2006-02-07265DTZ93SI0002604443TRIMESE?NE ZAKLADNE MENICE 93. IZDAJA0.000.0000
2006-02-07263CVHDRSI0021111313VIPA HOLDING920.00920.0030009
2006-02-07263CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-02-07263CVIHRSI0021111255VIZIJA HOLDING550.00550.0011319
2006-02-072612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-02-072612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-02-072612BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.00102.53171
2006-02-072612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-02-072612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-02-07263CVLJGSI0031100694VELANA400.00400.002441
2006-02-07263CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.00106010
2006-02-07263CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-02-07267FZM1NSI0021106172ZLATA MONETA I, ID133.00133.188384436
2006-02-07263CZM2RSI0021111982ZLATA MONETA II455.00455.00264717
2006-02-07263CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1350.001350.00101
2006-02-07263BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-02-072612CZTOGSI0031108440?ITO30000.0030000.001619
2006-02-07263CZV2RSI0021112154ZVON DVA HOLDING361.00360.40785139
2006-02-07263CZVHRSI0021111776ZVON ENA HOLDING1901.001901.10377439
2006-02-07267FZVIRSI0021111784ZVON ENA ID2419.002430.00104139
Stevilo zapisov: 238