Tecajnica Ljubljanske borze za dan '2006-05-08'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-05-088512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-05-088512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-05-088512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-05-08853BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-05-08853BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-05-08853BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-05-08853BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-05-088512CACLGSI0031101528AUTOCOMMERCE8210.008210.1021522
2006-05-088512CAELGSI0031103276AERODROM LJUBLJANA9000.009000.005756
2006-05-08853CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-05-08853CAPOGSI0031113424ALPOS0.000.0000
2006-05-08853CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-05-08853CATPGSI0021112162AKTIVA NALO?BE950.00950.00391241
2006-05-088512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-05-088512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-05-088512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-05-088512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-05-08853BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-05-08853CBELGSI0031102161BELINKA4400.004400.003443
2006-05-088512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-05-088512BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-05-08853BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-05-08853CCAP1SI0021100035CAPITA0.000.0000
2006-05-08853CCETGSI0031100843CETIS0.000.0000
2006-05-088512CCHZGSI0031104407COMET0.000.0000
2006-05-08853CCICGSI0031103805CINKARNA CELJE25605.0025500.004745
2006-05-08853BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-05-08853CCOMGSI0031103607COLOR2200.002200.00272
2006-05-08853CCRKGSI0031109158CREINA0.000.0000
2006-05-088512CDELRSI0031104456DELO0.000.0000
2006-05-08853BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-05-088512CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-05-088513CDRKRSI0031113374DROGA KOLINSKA2447.002449.972062144
2006-05-08853BDRS1SI0032102244DARS0.000.0000
2006-05-08853BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-05-08853BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-05-08855DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-05-08855DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-05-08855DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-05-08855DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-05-08855DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-05-08855DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-05-08853CDZSSI0031105271DZS0.000.0000
2006-05-088512CEOKGSI0031102682EMONA OBALA600.00600.008404
2006-05-088512CETOGSI0031101338ETOL0.000.0000
2006-05-08853CETRGSI0031107129ETRA 3394000.0094000.0021
2006-05-08853BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-05-08853BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-05-08853BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-05-08853BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-05-08853BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-05-08853BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-05-08853CFIRRSI0021111388FINIRA700.00700.10482
2006-05-08853BFMR1SI0032102285FMR0.000.0000
2006-05-08853CGEALSI0031103417GEA COLLEGE0.000.0000
2006-05-08853CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-05-08853CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-05-08853CGKRGSI0031107145EGOLES0.000.0000
2006-05-08853CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-05-088513CGRVGSI0031104076GORENJE5636.005700.00581029
2006-05-08853CGSBGSI0031101296GEA0.000.0000
2006-05-08853CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-05-088512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-05-08853CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2006-05-088512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-05-08853CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-05-08853CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.00571
2006-05-088513CIEKGSI0031100090INTEREUROPA5333.005300.007805
2006-05-08853CIELGSI0031110263ELMO0.000.0000
2006-05-08857FIFDRSI0021113079INFOND ID 11039.001039.53822831
2006-05-08853CIFFRSI0021110760INFOND HOLDING837.00837.70173220
2006-05-08853CIFHRSI0021113087INFOND HOLDING 1382.00382.00116922
2006-05-08857FIFIRSI0021110786INFOND ID2201.002200.20219729
2006-05-08853CIHPGSI0031107459INLES0.000.0000
2006-05-08853CIMTGSI0031109208?ITO INTES0.000.0000
2006-05-08853CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-05-08853CINTRSI0021100134INTARA0.000.0000
2006-05-088512CITBGSI0031102070ISTRABENZ8165.008187.53143418
2006-05-08853CJAMRSI0031111097JATA EMONA0.000.0000
2006-05-08853CJASGSI0031101544JADRAN0.000.0000
2006-05-08853CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-05-08853CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-05-08853CJTKGSI0031107863JUTEKS26017.0026000.00904
2006-05-088512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-05-088512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-05-088512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-05-088512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-05-088512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-05-088512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-05-08853BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-05-08853BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-05-08853PKDHPSI0031200502KD HOLDING6000.006000.10414
2006-05-08853CKDHRSI0031110461KD HOLDING10309.0010309.1423317
2006-05-08857FKDIRSI0021113418KD ID1788.001790.00158820
2006-05-08853CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-05-088513CKRKGSI0031102120KRKA156583.00157548.071787116
2006-05-08853CKS2GSI0021112030KS2 NALO?BE1000.001000.00159022
2006-05-08853CLIVRSI0031113531LIV POSTOJNA0.000.0000
2006-05-08853CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-05-088512CLKPGSI0031101346LUKA KOPER6953.007000.0053115
2006-05-08853CLLBGSI0031108713LIP BLED0.000.0000
2006-05-08853CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-05-08853CMAHRSI0021111511MAKSIMA HOLDING932.00950.10114022
2006-05-08857FMAIRSI0021111529MAKSIMA ID2450.002461.00325328
2006-05-088512CMAJGSI0031108200MLINOTEST0.000.0000
2006-05-08853CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-05-08853CMEDRSI0031106915MEDALJON2000.002000.10941
2006-05-088513CMELRSI0031100082MERCATOR40520.0040796.83317739
2006-05-08853BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-05-088513CMERSI0031104639MERKUR36992.0036501.003156
2006-05-08853CMHLGSI0031110073FOND INVEST1210.001210.00443
2006-05-08853CMILGSI0031111162LESNINA252500.00252500.0011
2006-05-08853CMIPGSI0031109695MIP0.000.0000
2006-05-08853CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-05-08853CMKIRSI0021113194MAKSIMA INVEST305.00305.50150622
2006-05-08853CMKOGSI0031101304MELAMIN5250.005250.00802
2006-05-08853CMKTGSI0031100942MK TISKARNA2600.002600.00432
2006-05-08853CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.001323
2006-05-08853CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-05-08853CMR0RSI0021111990MERCATA625.00625.002454
2006-05-08853CMR1RSI0021113111M1404.00404.004485
2006-05-088512CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-05-08853CNALNSI0031102690NAMA0.000.0000
2006-05-08857FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD320.00320.617264438
2006-05-08853CNF2RSI0021112006NFD HOLDING616.00616.00527945
2006-05-088512CNIKNSI0031100793NIKA0.000.0000
2006-05-08853CNKPGSI0031107178NIKO0.000.0000
2006-05-088512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-05-088512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-05-088512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-05-088512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-05-08853BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-05-08853BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-05-088512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-05-088512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-05-088512BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-05-088512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-05-08853BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-05-088512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-05-08853BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-05-08853BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-05-08853BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-05-08853BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-05-088513CPETGSI0031102153PETROL85003.0085030.862587108
2006-05-088512CPILRSI0031107418PIVOVARNA LA?KO7892.007949.43136810
2006-05-08853BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-05-08853CPOIGSI0021113574POM-INVEST0.000.0000
2006-05-08853CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-05-08853PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA12000.0012000.00422
2006-05-08853CPPIRSI0021113582POM NALO?BE0.000.0000
2006-05-08853BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-05-08853BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-05-08853BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-05-08853BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-05-088512PPRBPSI0021200405PROBANKA0.000.0000
2006-05-08853PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-05-08853CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-05-08853CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-05-088512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-05-088512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.0151
2006-05-088512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-05-088512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA105.00105.10101
2006-05-088512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-05-088512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-05-088512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-05-088512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-05-088512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-05-088512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-05-088512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.7015753
2006-05-088512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-05-088512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-05-088512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-05-088512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-05-088512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-05-088512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-05-088512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-05-088512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-05-088512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-05-088512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-05-088512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-05-088512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-05-088512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-05-088512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-05-088512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-05-088512CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-05-088512CSAVASI0031108457SAVA44813.0044849.6912714
2006-05-08853CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-05-08853BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-05-08853CSKDRSI0031110164KD GROUP110000.00110000.0011
2006-05-08853CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-05-08857FSNOGSI0021113632KRONA SENIOR1631.001630.00352313
2006-05-08853BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00105.00266121
2006-05-08853CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-05-088512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-05-088512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-05-08853BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-05-08853CST1RSI0021112105HRAM HOLDING420.00420.002853
2006-05-08855DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-05-08855DSZ39SI0002604476?ESTMESE?NE ZAKLADNE MENICE 39. IZDAJA0.000.0000
2006-05-08855DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-05-08853BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-05-088512CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-05-08853CTEAGSI0031102211TEKSTINA0.000.0000
2006-05-08853CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1753.001753.0066612
2006-05-08853CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-05-08853CTODGSI0031101361TOSAMA10000.0010000.00341
2006-05-08853CTR0RSI0021112196TRDNJAVA HOLDING310.00310.003331
2006-05-08853CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-05-08853CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00153612
2006-05-08853CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-05-08853CTUBGSI0031103441SWATY0.000.0000
2006-05-08855DTZ94SI0002604468TRIMESE?NE ZAKLADNE MENICE 94. IZDAJA0.000.0000
2006-05-08855DTZ95SI0002604484TRIMESE?NE ZAKLADNE MENICE 95. IZDAJA0.000.0000
2006-05-08855DTZ96SI0002604500TRIMESE?NE ZAKLADNE MENICE 96. IZDAJA0.000.0000
2006-05-08853CVHDRSI0021111313VIPA HOLDING972.00975.00991318
2006-05-08853CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-05-08853CVIHRSI0021111255VIZIJA HOLDING550.00550.00351
2006-05-088512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-05-088512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-05-088512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-05-088512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-05-088512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-05-08853CVLJGSI0031100694VELANA0.000.0000
2006-05-08853CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.00341
2006-05-08853CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-05-08857FZM1NSI0021106172ZLATA MONETA I, ID144.00144.002685619
2006-05-08853CZM2RSI0021111982ZLATA MONETA II481.00481.10112211
2006-05-08853CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-05-08853BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-05-088512CZTOGSI0031108440?ITO27900.0027900.00644
2006-05-08853CZV2RSI0021112154ZVON DVA HOLDING381.00381.001139420
2006-05-08853CZVHRSI0021111776ZVON ENA HOLDING1860.001863.54326916
2006-05-08857FZVIRSI0021111784ZVON ENA ID2457.002420.0032417
Stevilo zapisov: 233