Tecajnica Ljubljanske borze za dan '2006-03-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-03-094712BAB04SI0022101313ABANKA 4. IZDAJA102.00102.0051
2006-03-094712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2006-03-094712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-03-094712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-03-09473BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-03-09473BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-03-09473BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-03-09473BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-03-094712CACLGSI0031101528AUTOCOMMERCE0.000.0000
2006-03-094712CAELGSI0031103276AERODROM LJUBLJANA8845.008800.011036
2006-03-09473CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2630.002630.0011
2006-03-09473CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-03-09473CATPGSI0021112162AKTIVA NALO?BE950.00950.0090012
2006-03-094712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2006-03-094712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-03-094712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-03-094712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-03-094712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-03-09473BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2006-03-09473CBELGSI0031102161BELINKA0.000.0000
2006-03-094712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-03-094712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-03-09473BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-03-09473CCAP1SI0021100035CAPITA0.000.0000
2006-03-09473CCETGSI0031100843CETIS0.000.0000
2006-03-094712CCHZGSI0031104407COMET0.000.0000
2006-03-09473CCICGSI0031103805CINKARNA CELJE23504.0023504.00352
2006-03-09473BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-03-09473CCOMGSI0031103607COLOR0.000.0000
2006-03-09473CCRKGSI0031109158CREINA0.000.0000
2006-03-094712CDELRSI0031104456DELO0.000.0000
2006-03-09473BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-03-094712CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-03-094713CDRKRSI0031113374DROGA KOLINSKA2380.002380.0011826
2006-03-09473BDRS1SI0032102244DARS0.000.0000
2006-03-09473BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-03-09473BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-03-09475DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2006-03-09475DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-03-09475DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-03-09475DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-03-09475DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-03-09475DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-03-09473CDZSSI0031105271DZS0.000.0000
2006-03-094712CEOKGSI0031102682EMONA OBALA0.000.0000
2006-03-094712CETOGSI0031101338ETOL0.000.0000
2006-03-09473CETRGSI0031107129ETRA 3395999.0096000.00223
2006-03-09473BFB06SI0022101768FACTOR BANKA FB06100.00100.0011
2006-03-09473BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-03-09473BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-03-09473BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-03-09473BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-03-09473BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-03-09473CFIRRSI0021111388FINIRA750.00750.00248315
2006-03-09473BFMR1SI0032102285FMR0.000.0000
2006-03-09473CGEALSI0031103417GEA COLLEGE0.000.0000
2006-03-09473CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-03-09473CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-03-09473CGKRGSI0031107145EGOLES0.000.0000
2006-03-09473CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-03-094713CGRVGSI0031104076GORENJE5367.005368.80107417
2006-03-09473CGSBGSI0031101296GEA0.000.0000
2006-03-09473CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-03-094712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-03-09473CHDOGSI0031101148HELIOS, DOM?ALE191500.00191500.0021
2006-03-094712BHTB1ESI0032100941HOTELI BERNARDIN105.00105.5021
2006-03-09473CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-03-09473CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-03-094713CIEKGSI0031100090INTEREUROPA4978.004953.50215011
2006-03-09473CIELGSI0031110263ELMO0.000.0000
2006-03-09477FIFDRSI0021113079INFOND ID 11037.001033.20351734
2006-03-09473CIFFRSI0021110760INFOND HOLDING760.00760.10347230
2006-03-09473CIFHRSI0021113087INFOND HOLDING 1435.00435.00143835
2006-03-09477FIFIRSI0021110786INFOND ID2190.002190.39385836
2006-03-09473CIHPGSI0031107459INLES0.000.0000
2006-03-09473CIMTGSI0031109208?ITO INTES250.00250.104121
2006-03-09473CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-03-09473CINTRSI0021100134INTARA0.000.0000
2006-03-094712CITBGSI0031102070ISTRABENZ7439.007403.003298
2006-03-09473CJAMRSI0031111097JATA EMONA800.00800.0016685
2006-03-09473CJASGSI0031101544JADRAN0.000.0000
2006-03-09473CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-03-09473CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-03-09473CJTKGSI0031107863JUTEKS26090.0026300.00102
2006-03-094712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-03-094712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-03-094712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-03-094712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-03-094712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-03-094712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-03-09473BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-03-09473PKDHPSI0031200502KD HOLDING5900.005900.108211
2006-03-09473CKDHRSI0031110461KD HOLDING11110.0011110.0012716
2006-03-09477FKDIRSI0021113418KD ID1801.001801.00236526
2006-03-09473BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2006-03-09473CKRHRSI0021111248KRONA HOLDING565.00565.0011
2006-03-094713CKRKGSI0031102120KRKA119672.00119678.3782980
2006-03-09473CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-03-09473CLIVRSI0031113531LIV POSTOJNA0.000.0000
2006-03-09473CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-03-094712CLKPGSI0031101346LUKA KOPER6285.006201.4667011
2006-03-09473CLLBGSI0031108713LIP BLED1251.001251.001563
2006-03-09473CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-03-09473CMAHRSI0021111511MAKSIMA HOLDING830.00830.10194130
2006-03-09477FMAIRSI0021111529MAKSIMA ID2322.002330.10178130
2006-03-094712CMAJGSI0031108200MLINOTEST0.000.0000
2006-03-09473CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-03-09473CMEDRSI0031106915MEDALJON2000.002000.002842
2006-03-094713CMELRSI0031100082MERCATOR36705.0036600.7161017
2006-03-09473BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-03-094713CMERSI0031104639MERKUR35473.0035500.004038
2006-03-09473CMHLGSI0031110073FOND INVEST1100.001100.00685
2006-03-09473CMILGSI0031111162LESNINA245001.00245001.0011
2006-03-09473CMIPGSI0031109695MIP0.000.0000
2006-03-09473CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-03-09473CMKIRSI0021113194MAKSIMA INVEST334.00334.00197932
2006-03-09473CMKOGSI0031101304MELAMIN0.000.0000
2006-03-09473CMKTGSI0031100942MK TISKARNA0.000.0000
2006-03-09473CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.001043
2006-03-09473CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-03-09473CMR0RSI0021111990MERCATA600.00600.00120112
2006-03-09473CMR1RSI0021113111M1378.00378.307477
2006-03-094712CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-03-09473CNALNSI0031102690NAMA0.000.0000
2006-03-09477FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD304.00304.433719746
2006-03-09473CNF2RSI0021112006NFD HOLDING631.00632.10891166
2006-03-094712CNIKNSI0031100793NIKA0.000.0000
2006-03-09473CNKPGSI0031107178NIKO0.000.0000
2006-03-094712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-03-094712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-03-094712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-03-094712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-03-09473BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-03-09473BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-03-094712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-03-094712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-03-094712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-03-094712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-03-09473BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-03-094712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-03-09473BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-03-09473BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-03-09473BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-03-09473BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-03-094713CPETGSI0031102153PETROL69994.0069997.51131829
2006-03-094712CPILRSI0031107418PIVOVARNA LA?KO7444.007375.008638
2006-03-09473BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-03-09473CPOIGSI0021113574POM-INVEST116000.00116000.0011
2006-03-09473CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-03-09473PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-03-09473CPPIRSI0021113582POM NALO?BE36100.0036100.0011
2006-03-09473BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-03-09473BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-03-09473BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-03-09473BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-03-094712PPRBPSI0021200405PROBANKA0.000.0000
2006-03-09473PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-03-09473CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-03-09473CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-03-094712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-03-094712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.9651
2006-03-094712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-03-094712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA100.00100.85201
2006-03-094712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA107.00107.00171
2006-03-094712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA101.00101.00161
2006-03-094712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.6031
2006-03-094712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-03-094712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-03-094712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-03-094712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-03-094712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.70856318
2006-03-094712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-03-094712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-03-094712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-03-094712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-03-094712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-03-094712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.0021
2006-03-094712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-03-094712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-03-094712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-03-094712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-03-094712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA98.0098.00182
2006-03-094712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-03-094712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-03-094712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-03-094712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-03-094712CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-03-094712CSAVASI0031108457SAVA42000.0042000.00544
2006-03-09473CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-03-09473BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-03-09473CSKDRSI0031110164KD GROUP0.000.0000
2006-03-09473CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-03-09477FSNOGSI0021113632KRONA SENIOR1499.001500.0027709
2006-03-09473BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.60360819
2006-03-094712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-03-094712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-03-09473BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-03-09473CST1RSI0021112105HRAM HOLDING401.00401.102823
2006-03-09475DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2006-03-09475DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-03-09475DSZ39SI0002604476?ESTMESE?NE ZAKLADNE MENICE 39. IZDAJA0.000.0000
2006-03-09473BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-03-094712CTCRGSI0031100637TERME ?ATE?31810.0031810.081203
2006-03-09473CTEAGSI0031102211TEKSTINA0.000.0000
2006-03-09473CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1799.001799.00112821
2006-03-09473CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-03-09473CTODGSI0031101361TOSAMA10001.0010001.0051
2006-03-09473CTR0RSI0021112196TRDNJAVA HOLDING285.00285.002383
2006-03-09473CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-03-09473CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00190418
2006-03-09473CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-03-09473CTUBGSI0031103441SWATY0.000.0000
2006-03-09475DTZ92SI0002604427TRIMESE?NE ZAKLADNE MENICE 92. IZDAJA0.000.0000
2006-03-09475DTZ93SI0002604443TRIMESE?NE ZAKLADNE MENICE 93. IZDAJA0.000.0000
2006-03-09475DTZ94SI0002604468TRIMESE?NE ZAKLADNE MENICE 94. IZDAJA0.000.0000
2006-03-09473CVHDRSI0021111313VIPA HOLDING920.00920.0030019
2006-03-09473CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-03-09473CVIHRSI0021111255VIZIJA HOLDING550.00550.00242
2006-03-094712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-03-094712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-03-094712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-03-094712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-03-094712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-03-09473CVLJGSI0031100694VELANA0.000.0000
2006-03-09473CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.00232
2006-03-09473CZDDGSI0031105396TERME DOBRNA1280.001280.0021
2006-03-09477FZM1NSI0021106172ZLATA MONETA I, ID130.00130.507364431
2006-03-09473CZM2RSI0021111982ZLATA MONETA II453.00452.10488428
2006-03-09473CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-03-09473BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-03-094712CZTOGSI0031108440?ITO29493.0029501.00785
2006-03-09473CZV2RSI0021112154ZVON DVA HOLDING351.00352.00285523
2006-03-09473CZVHRSI0021111776ZVON ENA HOLDING1920.001920.00476724
2006-03-09477FZVIRSI0021111784ZVON ENA ID2308.002312.68113124
Stevilo zapisov: 234