Tecajnica Ljubljanske borze za dan '2006-04-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-04-207612BAB04SI0022101313ABANKA 4. IZDAJA99.0099.03101
2006-04-207612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-04-207612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-04-20763BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-04-20763BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-04-20763BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-04-20763BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-04-207612CACLGSI0031101528AUTOCOMMERCE8216.008201.0030538
2006-04-207612CAELGSI0031103276AERODROM LJUBLJANA8872.008900.001607
2006-04-20763CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-04-20763CAPOGSI0031113424ALPOS0.000.0000
2006-04-20763CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-04-20763CATPGSI0021112162AKTIVA NALO?BE950.00950.006746
2006-04-207612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-04-207612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-04-207612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-04-207612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-04-20763BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-04-20763CBELGSI0031102161BELINKA0.000.0000
2006-04-207612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-04-207612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-04-20763BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-04-20763CCAP1SI0021100035CAPITA550.00550.00951
2006-04-20763CCETGSI0031100843CETIS0.000.0000
2006-04-207612CCHZGSI0031104407COMET0.000.0000
2006-04-20763CCICGSI0031103805CINKARNA CELJE24535.0024600.00392
2006-04-20763BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-04-20763CCOMGSI0031103607COLOR0.000.0000
2006-04-20763CCRKGSI0031109158CREINA0.000.0000
2006-04-207612CDELRSI0031104456DELO0.000.0000
2006-04-20763BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-04-207612CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-04-207613CDRKRSI0031113374DROGA KOLINSKA2490.002500.00657623
2006-04-20763BDRS1SI0032102244DARS0.000.0000
2006-04-20763BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-04-20763BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-04-20765DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-04-20765DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-04-20765DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-04-20765DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-04-20765DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-04-20765DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-04-20763CDZSSI0031105271DZS5501.005501.201101
2006-04-207612CEOKGSI0031102682EMONA OBALA600.00600.0020475
2006-04-207612CETOGSI0031101338ETOL46500.0046500.00622
2006-04-20763CETRGSI0031107129ETRA 3398001.0098001.0031
2006-04-20763BFB06SI0022101768FACTOR BANKA FB0699.0099.00153
2006-04-20763BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-04-20763BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-04-20763BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-04-20763BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-04-20763BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-04-20763CFIRRSI0021111388FINIRA731.00731.301323
2006-04-20763BFMR1SI0032102285FMR103.00103.001641
2006-04-20763CGEALSI0031103417GEA COLLEGE0.000.0000
2006-04-20763CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-04-20763CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-04-20763CGKRGSI0031107145EGOLES0.000.0000
2006-04-20763CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-04-207613CGRVGSI0031104076GORENJE5409.005401.03423125
2006-04-20763CGSBGSI0031101296GEA0.000.0000
2006-04-20763CGTKGSI0031101197GORENJSKI TISK3100.003100.0011259
2006-04-207612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-04-20763CHDOGSI0031101148HELIOS, DOM?ALE189963.00190000.00203
2006-04-207612BHTB1ESI0032100941HOTELI BERNARDIN105.00105.5052
2006-04-20763CIALGSI0031107046ISKRA AVTOELEKTRIKA8978.008910.004526
2006-04-20763CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.00572
2006-04-207613CIEKGSI0031100090INTEREUROPA5198.005150.0030239
2006-04-20763CIELGSI0031110263ELMO0.000.0000
2006-04-20767FIFDRSI0021113079INFOND ID 11020.001020.81213932
2006-04-20763CIFFRSI0021110760INFOND HOLDING778.00780.03308427
2006-04-20763CIFHRSI0021113087INFOND HOLDING 1390.00390.0080025
2006-04-20767FIFIRSI0021110786INFOND ID2175.002160.14624952
2006-04-20763CIHPGSI0031107459INLES0.000.0000
2006-04-20763CIMTGSI0031109208?ITO INTES0.000.0000
2006-04-20763CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-04-20763CINTRSI0021100134INTARA0.000.0000
2006-04-207612CITBGSI0031102070ISTRABENZ7759.007749.33136032
2006-04-20763CJAMRSI0031111097JATA EMONA0.000.0000
2006-04-20763CJASGSI0031101544JADRAN0.000.0000
2006-04-20763CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-04-20763CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-04-20763CJTKGSI0031107863JUTEKS0.000.0000
2006-04-207612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-04-207612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-04-207612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-04-207612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-04-207612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-04-207612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-04-20763BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-04-20763BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-04-20763PKDHPSI0031200502KD HOLDING6050.006050.00225
2006-04-20763CKDHRSI0031110461KD HOLDING10225.0010202.9013211
2006-04-20767FKDIRSI0021113418KD ID1700.001700.00784839
2006-04-20763CKRHRSI0021111248KRONA HOLDING560.00560.00761
2006-04-207613CKRKGSI0031102120KRKA141666.00141349.981567129
2006-04-20763CKS2GSI0021112030KS2 NALO?BE1000.001000.10292746
2006-04-20763CLIVRSI0031113531LIV POSTOJNA0.000.0000
2006-04-20763CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-04-207612CLKPGSI0031101346LUKA KOPER6547.006554.8078813
2006-04-20763CLLBGSI0031108713LIP BLED0.000.0000
2006-04-20763CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-04-20763CMAHRSI0021111511MAKSIMA HOLDING918.00915.001068745
2006-04-20767FMAIRSI0021111529MAKSIMA ID2358.002360.00365147
2006-04-207612CMAJGSI0031108200MLINOTEST0.000.0000
2006-04-20763CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-04-20763CMEDRSI0031106915MEDALJON0.000.0000
2006-04-207613CMELRSI0031100082MERCATOR38650.0038954.63168870
2006-04-20763BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-04-207613CMERSI0031104639MERKUR0.000.0000
2006-04-20763CMHLGSI0031110073FOND INVEST1210.001210.00102
2006-04-20763CMILGSI0031111162LESNINA255120.00255100.00102
2006-04-20763CMIPGSI0031109695MIP0.000.0000
2006-04-20763CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-04-20763CMKIRSI0021113194MAKSIMA INVEST305.00305.00281043
2006-04-20763CMKOGSI0031101304MELAMIN4952.004952.00162
2006-04-20763CMKTGSI0031100942MK TISKARNA0.000.0000
2006-04-20763CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.006887
2006-04-20763CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-04-20763CMR0RSI0021111990MERCATA655.00655.0054748
2006-04-20763CMR1RSI0021113111M1381.00381.001157
2006-04-207612CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-04-20763CNALNSI0031102690NAMA3500.003500.00701
2006-04-20767FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00308.447391943
2006-04-20763CNF2RSI0021112006NFD HOLDING601.00601.90526243
2006-04-207612CNIKNSI0031100793NIKA3600.003600.001001
2006-04-20763CNKPGSI0031107178NIKO0.000.0000
2006-04-207612BNLB10SI0022101925NLB 10. IZDAJA103.00103.2022
2006-04-207612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-04-207612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-04-207612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-04-20763BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-04-20763BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-04-207612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-04-207612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-04-207612BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-04-207612BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-04-20763BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-04-207612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-04-20763BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-04-20763BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-04-20763BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-04-20763BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-04-207613CPETGSI0031102153PETROL73833.0073948.52103140
2006-04-207612CPILRSI0031107418PIVOVARNA LA?KO7548.007660.0082717
2006-04-20763BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-04-20763CPOIGSI0021113574POM-INVEST0.000.0000
2006-04-20763CPOPGSI0031108226PLAMA - PUR2600.002600.105001
2006-04-20763PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-04-20763CPPIRSI0021113582POM NALO?BE0.000.0000
2006-04-20763BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-04-20763BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-04-20763BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-04-20763BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-04-207612PPRBPSI0021200405PROBANKA0.000.0000
2006-04-20763PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-04-20763CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-04-20763CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-04-207612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-04-207612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.012873
2006-04-207612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-04-207612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.1641
2006-04-207612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA101.00101.00442
2006-04-207612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-04-207612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-04-207612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA105.00105.01281
2006-04-207612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-04-207612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA114.00114.49162
2006-04-207612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.601633022
2006-04-207612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-04-207612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-04-207612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-04-207612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.00103.0271
2006-04-207612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-04-207612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA107.00108.00304
2006-04-207612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-04-207612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.50581
2006-04-207612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-04-207612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-04-207612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-04-207612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-04-207612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-04-207612BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-04-207612BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-04-207612CSALRSI0031110453SALUS, LJUBLJANA124917.00124917.001005
2006-04-207612CSAVASI0031108457SAVA41873.0042000.0034321
2006-04-20763CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-04-20763BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-04-20763CSKDRSI0031110164KD GROUP0.000.0000
2006-04-20763CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-04-20767FSNOGSI0021113632KRONA SENIOR1530.001540.00358915
2006-04-20763BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.00596327
2006-04-20763CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-04-207612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.00104.30933
2006-04-207612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.0011
2006-04-20763BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-04-20763CST1RSI0021112105HRAM HOLDING411.00411.0020709
2006-04-20765DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2006-04-20765DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-04-20765DSZ39SI0002604476?ESTMESE?NE ZAKLADNE MENICE 39. IZDAJA0.000.0000
2006-04-20763BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-04-207612CTCRGSI0031100637TERME ?ATE?32999.0033000.007679
2006-04-20763CTEAGSI0031102211TEKSTINA0.000.0000
2006-04-20763CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1790.001790.00113621
2006-04-20763CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-04-20763CTODGSI0031101361TOSAMA0.000.0000
2006-04-20763CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-04-20763CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-04-20763CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00197218
2006-04-20763CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-04-20763CTUBGSI0031103441SWATY0.000.0000
2006-04-20765DTZ93SI0002604443TRIMESE?NE ZAKLADNE MENICE 93. IZDAJA0.000.0000
2006-04-20765DTZ94SI0002604468TRIMESE?NE ZAKLADNE MENICE 94. IZDAJA0.000.0000
2006-04-20765DTZ95SI0002604484TRIMESE?NE ZAKLADNE MENICE 95. IZDAJA0.000.0000
2006-04-20763CVHDRSI0021111313VIPA HOLDING960.00961.009089
2006-04-20763CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-04-20763CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2006-04-207612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA101.00101.3261
2006-04-207612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-04-207612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-04-207612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-04-207612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-04-20763CVLJGSI0031100694VELANA0.000.0000
2006-04-20763CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2006-04-20763CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-04-20767FZM1NSI0021106172ZLATA MONETA I, ID140.00141.0012332340
2006-04-20763CZM2RSI0021111982ZLATA MONETA II455.00455.50177816
2006-04-20763CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-04-20763BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-04-207612CZTOGSI0031108440?ITO28494.0028200.001126
2006-04-20763CZV2RSI0021112154ZVON DVA HOLDING355.00355.30442127
2006-04-20763CZVHRSI0021111776ZVON ENA HOLDING1803.001805.50302629
2006-04-20767FZVIRSI0021111784ZVON ENA ID2291.002291.2980727
Stevilo zapisov: 233