Tecajnica Ljubljanske borze za dan '2006-08-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-08-2916512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-08-2916512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-08-2916512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-08-291653BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-08-291653BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-08-291653BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-08-2916512BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-08-2916512BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-08-291653BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-08-2916512CACLGSI0031101528AUTOCOMMERCE7914.007851.008217
2006-08-2916512CAELGSI0031103276AERODROM LJUBLJANA10762.0010700.00802
2006-08-291653CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-08-291653CAPOGSI0031113424ALPOS0.000.0000
2006-08-291653CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-08-291653CATPGSI0021112162AKTIVA NALO?BE950.00950.00103110
2006-08-2916512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-08-2916512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-08-2916512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-08-2916512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-08-291653BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-08-291653CBELGSI0031102161BELINKA0.000.0000
2006-08-2916512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-08-291653BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-08-291653CCETGSI0031100843CETIS0.000.0000
2006-08-2916512CCHZGSI0031104407COMET0.000.0000
2006-08-291653CCICGSI0031103805CINKARNA CELJE24800.0024800.00233
2006-08-291653BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-08-291653CCRKGSI0031109158CREINA0.000.0000
2006-08-2916512CDELRSI0031104456DELO0.000.0000
2006-08-291653BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-08-2916512CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-08-2916513CDRKRSI0031113374DROGA KOLINSKA2685.002670.0021417
2006-08-291653BDRS1SI0032102244DARS0.000.0000
2006-08-291653BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-08-291653BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-08-291655DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-08-291655DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-08-291655DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-08-291655DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-08-291655DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-08-291655DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-08-291653CDZSSI0031105271DZS0.000.0000
2006-08-2916512CEOKGSI0031102682EMONA OBALA610.00610.005453
2006-08-2916512CETOGSI0031101338ETOL49999.0050000.00312
2006-08-291653CETRGSI0031107129ETRA 330.000.0000
2006-08-291653BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-08-291653BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-08-291653BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-08-291653BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-08-291653BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-08-291653BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-08-291653BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-08-291653BFMR1SI0032102285FMR0.000.0000
2006-08-291653CGEALSI0031103417GEA COLLEGE0.000.0000
2006-08-291653CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-08-291653CGHUGSI0031108655GRAND HOTEL UNION2510.002510.00663
2006-08-291653CGKRGSI0031107145EGOLES0.000.0000
2006-08-291653CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-08-2916513CGRVGSI0031104076GORENJE5407.005377.05542561
2006-08-291653CGSBGSI0031101296GEA650.00650.00536711
2006-08-291653CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-08-2916512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-08-291653CHDOGSI0031101148HELIOS, DOM?ALE196966.00197000.0066
2006-08-2916512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-08-291653CIALGSI0031107046ISKRA AVTOELEKTRIKA9186.009186.00721
2006-08-291653CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-08-2916513CIEKGSI0031100090INTEREUROPA6239.006300.00142712
2006-08-291653CIELGSI0031110263ELMO0.000.0000
2006-08-291657FIFDRSI0021113079INFOND ID 11151.001149.971582129
2006-08-291653CIFFRSI0021110760INFOND HOLDING938.00921.00182117
2006-08-291653CIFHRSI0021113087INFOND HOLDING 1547.00547.0024613
2006-08-291657FIFIRSI0021110786INFOND ID2462.002468.552086128
2006-08-291653CIHPGSI0031107459INLES0.000.0000
2006-08-291653CIMTGSI0031109208?ITO INTES0.000.0000
2006-08-291653CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-08-291653CINTRSI0021100134INTARA0.000.0000
2006-08-2916512CITBGSI0031102070ISTRABENZ9433.009399.93615714
2006-08-291653CJAMRSI0031111097JATA EMONA0.000.0000
2006-08-291653CJASGSI0031101544JADRAN0.000.0000
2006-08-291653CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-08-291653CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-08-291653CJTKGSI0031107863JUTEKS26000.0026000.00602
2006-08-2916512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-08-2916512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-08-2916512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-08-2916512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-08-2916512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-08-2916512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-08-291653BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-08-291653BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-08-291653PKDHPSI0031200502KD HOLDING6800.006800.00303
2006-08-291653CKDHRSI0031110461KD HOLDING10600.0010600.00173614
2006-08-291657FKDIRSI0021113418KD ID2234.002209.301668046
2006-08-291653CKRHRSI0021111248KRONA HOLDING550.00550.003801
2006-08-2916513CKRKGSI0031102120KRKA158173.00158466.922615143
2006-08-291653CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-08-291653CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-08-2916512CLKPGSI0031101346LUKA KOPER9008.009049.57809549
2006-08-291653CLLBGSI0031108713LIP BLED0.000.0000
2006-08-291653CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-08-291653CMAHRSI0021111511MAKSIMA HOLDING1071.001080.10104812
2006-08-291657FMAIRSI0021111529MAKSIMA ID2604.002607.32694424
2006-08-2916512CMAJGSI0031108200MLINOTEST0.000.0000
2006-08-291653CMAPGSI0031100587MARINA PORTORO?11499.0011499.001001
2006-08-291653CMEDRSI0031106915MEDALJON2300.002300.006173
2006-08-2916513CMELRSI0031100082MERCATOR39809.0039550.0099334
2006-08-291653BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-08-2916513CMERSI0031104639MERKUR39487.0039627.00428
2006-08-291653CMHLGSI0031110073FOND INVEST1370.001370.00253
2006-08-291653CMILGSI0031111162LESNINA335028.00335200.00704
2006-08-291653CMIPGSI0031109695MIP0.000.0000
2006-08-291653CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-08-291653CMKIRSI0021113194MAKSIMA INVEST400.00400.1068111
2006-08-291653CMKOGSI0031101304MELAMIN0.000.0000
2006-08-291653CMKTGSI0031100942MK TISKARNA0.000.0000
2006-08-291653CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.002363
2006-08-2916514IMPEUSI0021400013MP-EUROSTOCK.SI1369.001375.007464
2006-08-291653CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-08-291653CMR0RSI0021111990MERCATA980.00980.201722
2006-08-291653CMR1RSI0021113111M1430.00430.004736
2006-08-2916512CMTSGSI0031103706KOMPAS MTS800.00800.10892
2006-08-291653CNALNSI0031102690NAMA3500.003500.00791
2006-08-291657FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD366.00365.1713305159
2006-08-291653CNF2RSI0021112006NFD HOLDING898.00891.002750642
2006-08-2916512CNIKNSI0031100793NIKA0.000.0000
2006-08-291653CNKPGSI0031107178NIKO0.000.0000
2006-08-2916512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-08-2916512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-08-2916512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-08-2916512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-08-291653BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-08-291653BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-08-2916512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-08-2916512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-08-2916512BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-08-2916512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-08-2916512BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-08-291653BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-08-2916512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-08-291653BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-08-291653BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-08-291653BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-08-291653BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-08-2916513CPETGSI0031102153PETROL113020.00112939.3110491355
2006-08-2916512CPILRSI0031107418PIVOVARNA LA?KO8145.008350.0051310
2006-08-291653BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-08-291653CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-08-291653PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-08-291653BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-08-291653BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-08-291653BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-08-2916512PPRBPSI0021200405PROBANKA0.000.0000
2006-08-291653PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-08-291653CRGSSI0031104894ZDRAVILI??E ROGA?KA128.00128.002502
2006-08-291653CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-08-2916512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-08-2916512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-08-2916512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-08-2916512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA105.00106.001094
2006-08-2916512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-08-2916512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-08-2916512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-08-2916512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA102.00103.2073
2006-08-2916512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-08-2916512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-08-2916512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.632823
2006-08-2916512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-08-2916512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA102.00102.85404
2006-08-2916512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-08-2916512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-08-2916512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-08-2916512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA105.00105.21181
2006-08-2916512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-08-2916512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.02232
2006-08-2916512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-08-2916512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-08-2916512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-08-2916512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-08-2916512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-08-2916512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-08-2916512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-08-2916512CSALRSI0031110453SALUS, LJUBLJANA124888.00126000.0093
2006-08-2916512CSAVASI0031108457SAVA45338.0045576.9214713
2006-08-291653CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-08-291653BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-08-291653CSKDRSI0031110164KD GROUP0.000.0000
2006-08-291653CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-08-291657FSNOGSI0021113632KRONA SENIOR1843.001830.40779821
2006-08-291653BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.861232029
2006-08-291653CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-08-2916512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-08-2916512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-08-291653BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-08-291653CST1RSI0021112105HRAM HOLDING0.000.0000
2006-08-291655DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-08-291655DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-08-291655DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-08-291653BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-08-2916512CTCRGSI0031100637TERME ?ATE?36514.0036600.001162
2006-08-291653CTEAGSI0031102211TEKSTINA0.000.0000
2006-08-291653CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-08-291653CTODGSI0031101361TOSAMA0.000.0000
2006-08-291653CTR0RSI0021112196TRDNJAVA HOLDING310.00310.003802
2006-08-291653CTR1RSI0021112204TRDNJAVA I HOLDING360.00360.003802
2006-08-291653CTRSGSI0021112238TRIGLAV NALO?BE381.00381.107286
2006-08-291653CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-08-291653CTUBGSI0031103441SWATY0.000.0000
2006-08-291655DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-08-291655DTZ98SI0002604542TRIMESE?NE ZAKLADNE MENICE 98. IZDAJA0.000.0000
2006-08-291655DTZ99SI0002604567TRIMESE?NE ZAKLADNE MENICE 99. IZDAJA0.000.0000
2006-08-291653CVHDRSI0021111313VIPA HOLDING1100.001100.003342
2006-08-291653CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-08-291653CVIHRSI0021111255VIZIJA HOLDING620.00620.0027865
2006-08-2916512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-08-2916512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-08-2916512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-08-2916512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-08-291653CVLJGSI0031100694VELANA0.000.0000
2006-08-291653CVZPGSI0021112113VIZIJA HOLDING ENA531.00531.00542
2006-08-291653CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-08-291657FZM1NSI0021106172ZLATA MONETA I, ID154.00155.803146419
2006-08-291653CZM2RSI0021111982ZLATA MONETA II474.00474.90143213
2006-08-291653CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-08-291653BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-08-2916512CZTOGSI0031108440?ITO30163.0030200.001067
2006-08-291653CZV2RSI0021112154ZVON DVA HOLDING470.00472.206074329
2006-08-291653CZVHRSI0021111776ZVON ENA HOLDING1952.001957.10124513
2006-08-291657FZVIRSI0021111784ZVON ENA ID2700.002700.00808137
Stevilo zapisov: 228