Tecajnica Ljubljanske borze za dan '2006-05-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-05-3010112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-05-3010112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-05-3010112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-05-301013BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-05-301013BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-05-301013BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-05-301013BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-05-3010112CACLGSI0031101528AUTOCOMMERCE8000.008000.0018323
2006-05-3010112CAELGSI0031103276AERODROM LJUBLJANA9250.009250.0091
2006-05-301013CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2700.002700.001941
2006-05-301013CAPOGSI0031113424ALPOS0.000.0000
2006-05-301013CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-05-301013CATPGSI0021112162AKTIVA NALO?BE950.00950.00714959
2006-05-3010112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-05-3010112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-05-3010112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-05-3010112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-05-301013BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-05-301013CBELGSI0031102161BELINKA4550.004550.006002
2006-05-3010112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-05-3010112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-05-301013BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-05-301013CCAP1SI0021100035CAPITA0.000.0000
2006-05-301013CCETGSI0031100843CETIS23000.0023000.0061
2006-05-3010112CCHZGSI0031104407COMET1902.001902.0010194
2006-05-301013CCICGSI0031103805CINKARNA CELJE0.000.0000
2006-05-301013BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-05-301013CCOMGSI0031103607COLOR0.000.0000
2006-05-301013CCRKGSI0031109158CREINA0.000.0000
2006-05-3010112CDELRSI0031104456DELO0.000.0000
2006-05-301013BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-05-3010112CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-05-3010113CDRKRSI0031113374DROGA KOLINSKA2449.002450.0012505
2006-05-301013BDRS1SI0032102244DARS0.000.0000
2006-05-301013BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-05-301013BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-05-301015DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-05-301015DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-05-301015DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-05-301015DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-05-301015DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-05-301015DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-05-301013CDZSSI0031105271DZS0.000.0000
2006-05-3010112CEOKGSI0031102682EMONA OBALA600.00600.00362
2006-05-3010112CETOGSI0031101338ETOL48000.0048000.0051
2006-05-301013CETRGSI0031107129ETRA 3396000.0096000.00102
2006-05-301013BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-05-301013BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-05-301013BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-05-301013BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-05-301013BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-05-301013BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-05-301013CFIRRSI0021111388FINIRA0.000.0000
2006-05-301013BFMR1SI0032102285FMR0.000.0000
2006-05-301013CGEALSI0031103417GEA COLLEGE0.000.0000
2006-05-301013CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-05-301013CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-05-301013CGKRGSI0031107145EGOLES0.000.0000
2006-05-301013CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-05-3010113CGRVGSI0031104076GORENJE5543.005503.05129514
2006-05-301013CGSBGSI0031101296GEA0.000.0000
2006-05-301013CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-05-3010112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-05-301013CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2006-05-3010112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-05-301013CIALGSI0031107046ISKRA AVTOELEKTRIKA9050.009050.001702
2006-05-301013CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-05-3010113CIEKGSI0031100090INTEREUROPA5540.005600.004157
2006-05-301013CIELGSI0031110263ELMO0.000.0000
2006-05-301017FIFDRSI0021113079INFOND ID 11064.001049.92114414
2006-05-301013CIFFRSI0021110760INFOND HOLDING840.00840.1099512
2006-05-301013CIFHRSI0021113087INFOND HOLDING 1375.00375.0014510
2006-05-301017FIFIRSI0021110786INFOND ID2292.002299.153037630
2006-05-301013CIHPGSI0031107459INLES0.000.0000
2006-05-301013CIMTGSI0031109208?ITO INTES0.000.0000
2006-05-301013CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-05-301013CINTRSI0021100134INTARA0.000.0000
2006-05-3010112CITBGSI0031102070ISTRABENZ8114.008244.5055013
2006-05-301013CJAMRSI0031111097JATA EMONA0.000.0000
2006-05-301013CJASGSI0031101544JADRAN0.000.0000
2006-05-301013CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-05-301013CJPIGSI0031109109JAVOR PIVKA686.00686.007002
2006-05-301013CJTKGSI0031107863JUTEKS25000.0025000.0041
2006-05-3010112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-05-3010112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-05-3010112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-05-3010112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-05-3010112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-05-3010112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-05-301013BKDH1SI0032102434KD HOLDING 1. IZDAJA104.00104.602171
2006-05-301013BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-05-301013PKDHPSI0031200502KD HOLDING6350.006350.00909
2006-05-301013CKDHRSI0031110461KD HOLDING10490.0010546.1546119
2006-05-301017FKDIRSI0021113418KD ID1798.001800.004299741
2006-05-301013CKRHRSI0021111248KRONA HOLDING600.00600.003802
2006-05-3010113CKRKGSI0031102120KRKA149966.00149997.983794196
2006-05-301013CKS2GSI0021112030KS2 NALO?BE1000.001000.00122717
2006-05-301013CLIVRSI0031113531LIV POSTOJNA0.000.0000
2006-05-301013CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-05-3010112CLKPGSI0031101346LUKA KOPER7449.007500.00406615
2006-05-301013CLLBGSI0031108713LIP BLED0.000.0000
2006-05-301013CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-05-301013CMAHRSI0021111511MAKSIMA HOLDING928.00936.00195234
2006-05-301017FMAIRSI0021111529MAKSIMA ID2367.002372.11627140
2006-05-3010112CMAJGSI0031108200MLINOTEST0.000.0000
2006-05-301013CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-05-301013CMEDRSI0031106915MEDALJON0.000.0000
2006-05-3010113CMELRSI0031100082MERCATOR38551.0038595.4840616
2006-05-301013BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-05-3010113CMERSI0031104639MERKUR37400.0037400.00401
2006-05-301013CMHLGSI0031110073FOND INVEST1220.001220.00647
2006-05-301013CMILGSI0031111162LESNINA268000.00268000.0083
2006-05-301013CMIPGSI0031109695MIP0.000.0000
2006-05-301013CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-05-301013CMKIRSI0021113194MAKSIMA INVEST307.00307.00258939
2006-05-301013CMKOGSI0031101304MELAMIN0.000.0000
2006-05-301013CMKTGSI0031100942MK TISKARNA0.000.0000
2006-05-301013CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.00301
2006-05-301013CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-05-301013CMR0RSI0021111990MERCATA0.000.0000
2006-05-301013CMR1RSI0021113111M1415.00415.008449
2006-05-3010112CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-05-301013CNALNSI0031102690NAMA0.000.0000
2006-05-301017FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD326.00325.505491733
2006-05-301013CNF2RSI0021112006NFD HOLDING612.00620.00327221
2006-05-3010112CNIKNSI0031100793NIKA0.000.0000
2006-05-301013CNKPGSI0031107178NIKO0.000.0000
2006-05-3010112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-05-3010112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-05-3010112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-05-3010112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-05-301013BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-05-301013BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-05-3010112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-05-3010112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-05-3010112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-05-3010112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-05-301013BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-05-3010112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-05-301013BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-05-301013BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-05-301013BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-05-301013BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-05-3010113CPETGSI0031102153PETROL86828.0085992.24183274
2006-05-3010112CPILRSI0031107418PIVOVARNA LA?KO7627.007650.001293
2006-05-301013BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-05-301013CPOIGSI0021113574POM-INVEST0.000.0000
2006-05-301013CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-05-301013PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-05-301013CPPIRSI0021113582POM NALO?BE0.000.0000
2006-05-301013BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-05-301013BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-05-301013BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-05-301013BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-05-3010112PPRBPSI0021200405PROBANKA0.000.0000
2006-05-301013PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-05-301013CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-05-301013CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-05-3010112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-05-3010112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-05-3010112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-05-3010112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-05-3010112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-05-3010112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-05-3010112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-05-3010112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-05-3010112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-05-3010112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-05-3010112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.569656
2006-05-3010112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-05-3010112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-05-3010112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-05-3010112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-05-3010112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-05-3010112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA104.00104.8034472
2006-05-3010112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-05-3010112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-05-3010112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-05-3010112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-05-3010112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-05-3010112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.9981
2006-05-3010112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-05-3010112BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-05-3010112BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-05-3010112CSALRSI0031110453SALUS, LJUBLJANA125000.00125000.00321
2006-05-3010112CSAVASI0031108457SAVA44000.0044001.00566
2006-05-301013CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-05-301013BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-05-301013CSKDRSI0031110164KD GROUP0.000.0000
2006-05-301013CSLLGSI0031100405SLOVENIJALES11000.0011000.00352
2006-05-301017FSNOGSI0021113632KRONA SENIOR1600.001600.00696114
2006-05-301013BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.49634115
2006-05-301013CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-05-3010112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-05-3010112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-05-301013BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-05-301013CST1RSI0021112105HRAM HOLDING480.00480.101892
2006-05-301015DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-05-301015DSZ39SI0002604476?ESTMESE?NE ZAKLADNE MENICE 39. IZDAJA0.000.0000
2006-05-301015DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-05-301013BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-05-3010112CTCRGSI0031100637TERME ?ATE?33766.0033900.0033
2006-05-301013CTEAGSI0031102211TEKSTINA0.000.0000
2006-05-301013CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA2098.002098.00301113
2006-05-301013CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-05-301013CTODGSI0031101361TOSAMA0.000.0000
2006-05-301013CTR0RSI0021112196TRDNJAVA HOLDING300.00300.006182
2006-05-301013CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-05-301013CTRSGSI0021112238TRIGLAV NALO?BE380.00380.009569
2006-05-301013CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-05-301013CTUBGSI0031103441SWATY0.000.0000
2006-05-301015DTZ95SI0002604484TRIMESE?NE ZAKLADNE MENICE 95. IZDAJA0.000.0000
2006-05-301015DTZ96SI0002604500TRIMESE?NE ZAKLADNE MENICE 96. IZDAJA0.000.0000
2006-05-301015DTZ97SI0002604526TRIMESE?NE ZAKLADNE MENICE 97. IZDAJA0.000.0000
2006-05-301013CVHDRSI0021111313VIPA HOLDING925.00925.007355
2006-05-301013CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-05-301013CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2006-05-3010112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-05-3010112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-05-3010112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-05-3010112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-05-3010112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-05-301013CVLJGSI0031100694VELANA300.00300.206541
2006-05-301013CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2006-05-301013CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-05-301017FZM1NSI0021106172ZLATA MONETA I, ID143.00144.007438518
2006-05-301013CZM2RSI0021111982ZLATA MONETA II490.00490.10115310
2006-05-301013CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-05-301013BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-05-3010112CZTOGSI0031108440?ITO29009.0029006.12234
2006-05-301013CZV2RSI0021112154ZVON DVA HOLDING434.00439.431590228
2006-05-301013CZVHRSI0021111776ZVON ENA HOLDING1868.001862.00175014
2006-05-301017FZVIRSI0021111784ZVON ENA ID2506.002509.68214217
Stevilo zapisov: 233