Tecajnica Ljubljanske borze za dan '2006-05-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-05-2910012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-05-2910012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-05-2910012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-05-291003BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-05-291003BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-05-291003BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-05-291003BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-05-2910012CACLGSI0031101528AUTOCOMMERCE8137.008200.005146
2006-05-2910012CAELGSI0031103276AERODROM LJUBLJANA9250.009250.0011
2006-05-291003CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-05-291003CAPOGSI0031113424ALPOS0.000.0000
2006-05-291003CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-05-291003CATPGSI0021112162AKTIVA NALO?BE950.00950.00700769
2006-05-2910012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-05-2910012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-05-2910012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-05-2910012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-05-291003BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-05-291003CBELGSI0031102161BELINKA0.000.0000
2006-05-2910012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-05-2910012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-05-291003BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-05-291003CCAP1SI0021100035CAPITA0.000.0000
2006-05-291003CCETGSI0031100843CETIS0.000.0000
2006-05-2910012CCHZGSI0031104407COMET1850.001850.0011
2006-05-291003CCICGSI0031103805CINKARNA CELJE0.000.0000
2006-05-291003BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-05-291003CCOMGSI0031103607COLOR2200.002200.00295
2006-05-291003CCRKGSI0031109158CREINA0.000.0000
2006-05-2910012CDELRSI0031104456DELO25974.0025999.00202
2006-05-291003BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-05-2910012CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-05-2910013CDRKRSI0031113374DROGA KOLINSKA0.000.0000
2006-05-291003BDRS1SI0032102244DARS0.000.0000
2006-05-291003BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-05-291003BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-05-291005DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-05-291005DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-05-291005DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-05-291005DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-05-291005DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-05-291005DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-05-291003CDZSSI0031105271DZS6299.006299.001901
2006-05-2910012CEOKGSI0031102682EMONA OBALA0.000.0000
2006-05-2910012CETOGSI0031101338ETOL48072.0048000.00557
2006-05-291003CETRGSI0031107129ETRA 3395000.0095000.0052
2006-05-291003BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-05-291003BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-05-291003BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-05-291003BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-05-291003BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-05-291003BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-05-291003CFIRRSI0021111388FINIRA700.00700.005027
2006-05-291003BFMR1SI0032102285FMR103.00103.00421
2006-05-291003CGEALSI0031103417GEA COLLEGE0.000.0000
2006-05-291003CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-05-291003CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-05-291003CGKRGSI0031107145EGOLES0.000.0000
2006-05-291003CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-05-2910013CGRVGSI0031104076GORENJE5527.005550.0010267
2006-05-291003CGSBGSI0031101296GEA0.000.0000
2006-05-291003CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-05-2910012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-05-291003CHDOGSI0031101148HELIOS, DOM?ALE195000.00195000.0032
2006-05-2910012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-05-291003CIALGSI0031107046ISKRA AVTOELEKTRIKA8903.008903.002003
2006-05-291003CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-05-2910013CIEKGSI0031100090INTEREUROPA5472.005480.9971911
2006-05-291003CIELGSI0031110263ELMO0.000.0000
2006-05-291007FIFDRSI0021113079INFOND ID 11047.001044.06199320
2006-05-291003CIFFRSI0021110760INFOND HOLDING841.00840.30281513
2006-05-291003CIFHRSI0021113087INFOND HOLDING 1375.00375.0021010
2006-05-291007FIFIRSI0021110786INFOND ID2250.002250.26554924
2006-05-291003CIHPGSI0031107459INLES0.000.0000
2006-05-291003CIMTGSI0031109208?ITO INTES0.000.0000
2006-05-291003CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-05-291003CINTRSI0021100134INTARA0.000.0000
2006-05-2910012CITBGSI0031102070ISTRABENZ8126.008240.001147
2006-05-291003CJAMRSI0031111097JATA EMONA0.000.0000
2006-05-291003CJASGSI0031101544JADRAN0.000.0000
2006-05-291003CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-05-291003CJPIGSI0031109109JAVOR PIVKA688.00688.005002
2006-05-291003CJTKGSI0031107863JUTEKS24759.0024711.11776
2006-05-2910012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-05-2910012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-05-2910012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-05-2910012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-05-2910012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-05-2910012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-05-291003BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-05-291003BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-05-291003PKDHPSI0031200502KD HOLDING6201.006201.0012416
2006-05-291003CKDHRSI0031110461KD HOLDING10298.0010310.0016120
2006-05-291007FKDIRSI0021113418KD ID1760.001755.81727238
2006-05-291003CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-05-2910013CKRKGSI0031102120KRKA144739.00145996.862690158
2006-05-291003CKS2GSI0021112030KS2 NALO?BE1000.001000.0073516
2006-05-291003CLIVRSI0031113531LIV POSTOJNA0.000.0000
2006-05-291003CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-05-2910012CLKPGSI0031101346LUKA KOPER7401.007421.0094310
2006-05-291003CLLBGSI0031108713LIP BLED1252.001252.101751
2006-05-291003CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-05-291003CMAHRSI0021111511MAKSIMA HOLDING932.00932.37181136
2006-05-291007FMAIRSI0021111529MAKSIMA ID2357.002354.14840654
2006-05-2910012CMAJGSI0031108200MLINOTEST0.000.0000
2006-05-291003CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-05-291003CMEDRSI0031106915MEDALJON0.000.0000
2006-05-2910013CMELRSI0031100082MERCATOR38519.0038501.0615511
2006-05-291003BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-05-2910013CMERSI0031104639MERKUR37484.0037500.00333
2006-05-291003CMHLGSI0031110073FOND INVEST1220.001220.00393
2006-05-291003CMILGSI0031111162LESNINA0.000.0000
2006-05-291003CMIPGSI0031109695MIP0.000.0000
2006-05-291003CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-05-291003CMKIRSI0021113194MAKSIMA INVEST303.00303.00206929
2006-05-291003CMKOGSI0031101304MELAMIN0.000.0000
2006-05-291003CMKTGSI0031100942MK TISKARNA0.000.0000
2006-05-291003CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.002624
2006-05-291003CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-05-291003CMR0RSI0021111990MERCATA660.00660.006045
2006-05-291003CMR1RSI0021113111M1415.00415.004044
2006-05-2910012CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-05-291003CNALNSI0031102690NAMA0.000.0000
2006-05-291007FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD325.00325.689818048
2006-05-291003CNF2RSI0021112006NFD HOLDING606.00609.10381136
2006-05-2910012CNIKNSI0031100793NIKA0.000.0000
2006-05-291003CNKPGSI0031107178NIKO0.000.0000
2006-05-2910012BNLB10SI0022101925NLB 10. IZDAJA101.00101.99151
2006-05-2910012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-05-2910012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-05-2910012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-05-291003BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-05-291003BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-05-2910012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-05-2910012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-05-2910012BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-05-2910012BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-05-291003BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-05-2910012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-05-291003BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-05-291003BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-05-291003BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-05-291003BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-05-2910013CPETGSI0031102153PETROL85585.0085939.01342978
2006-05-2910012CPILRSI0031107418PIVOVARNA LA?KO7679.007600.009298
2006-05-291003BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-05-291003CPOIGSI0021113574POM-INVEST125937.00125000.00163
2006-05-291003CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-05-291003PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-05-291003CPPIRSI0021113582POM NALO?BE38000.0038000.0011
2006-05-291003BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-05-291003BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-05-291003BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-05-291003BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-05-2910012PPRBPSI0021200405PROBANKA0.000.0000
2006-05-291003PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-05-291003CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-05-291003CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-05-2910012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-05-2910012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA93.0094.00873
2006-05-2910012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-05-2910012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-05-2910012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-05-2910012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.5081
2006-05-2910012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-05-2910012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-05-2910012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-05-2910012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-05-2910012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA97.0098.245333
2006-05-2910012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-05-2910012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-05-2910012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-05-2910012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA102.00102.991441
2006-05-2910012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-05-2910012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA104.00104.804002
2006-05-2910012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.00112.402151
2006-05-2910012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.1361
2006-05-2910012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.00251
2006-05-2910012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA104.00104.30471
2006-05-2910012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-05-2910012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-05-2910012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-05-2910012BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-05-2910012BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-05-2910012CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-05-2910012CSAVASI0031108457SAVA44000.0044000.00727
2006-05-291003CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-05-291003BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-05-291003CSKDRSI0031110164KD GROUP0.000.0000
2006-05-291003CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-05-291007FSNOGSI0021113632KRONA SENIOR1569.001566.00291213
2006-05-291003BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.50772625
2006-05-291003CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-05-2910012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA103.00103.5012521
2006-05-2910012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-05-291003BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-05-291003CST1RSI0021112105HRAM HOLDING480.00480.007603
2006-05-291005DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-05-291005DSZ39SI0002604476?ESTMESE?NE ZAKLADNE MENICE 39. IZDAJA0.000.0000
2006-05-291005DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-05-291003BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-05-2910012CTCRGSI0031100637TERME ?ATE?33999.0033999.0031
2006-05-291003CTEAGSI0031102211TEKSTINA0.000.0000
2006-05-291003CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA2100.002100.00350014
2006-05-291003CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-05-291003CTODGSI0031101361TOSAMA0.000.0000
2006-05-291003CTR0RSI0021112196TRDNJAVA HOLDING300.00300.00951
2006-05-291003CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-05-291003CTRSGSI0021112238TRIGLAV NALO?BE380.00380.009379
2006-05-291003CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-05-291003CTUBGSI0031103441SWATY0.000.0000
2006-05-291005DTZ95SI0002604484TRIMESE?NE ZAKLADNE MENICE 95. IZDAJA0.000.0000
2006-05-291005DTZ96SI0002604500TRIMESE?NE ZAKLADNE MENICE 96. IZDAJA0.000.0000
2006-05-291005DTZ97SI0002604526TRIMESE?NE ZAKLADNE MENICE 97. IZDAJA0.000.0000
2006-05-291003CVHDRSI0021111313VIPA HOLDING925.00925.004344
2006-05-291003CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-05-291003CVIHRSI0021111255VIZIJA HOLDING550.00550.001031
2006-05-2910012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-05-2910012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-05-2910012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-05-2910012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-05-2910012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-05-291003CVLJGSI0031100694VELANA0.000.0000
2006-05-291003CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.00961
2006-05-291003CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-05-291007FZM1NSI0021106172ZLATA MONETA I, ID142.00143.784776418
2006-05-291003CZM2RSI0021111982ZLATA MONETA II500.00500.10908610
2006-05-291003CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-05-291003BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-05-2910012CZTOGSI0031108440?ITO31000.0031000.00594
2006-05-291003CZV2RSI0021112154ZVON DVA HOLDING427.00435.00317827
2006-05-291003CZVHRSI0021111776ZVON ENA HOLDING1862.001867.09643624
2006-05-291007FZVIRSI0021111784ZVON ENA ID2506.002507.27307628
Stevilo zapisov: 233