Tecajnica Ljubljanske borze za dan '2006-09-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-09-2918812BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-09-2918812BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-09-2918812BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-09-291883BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-09-291883BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-09-291883BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-09-2918812BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-09-2918812BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-09-2918812CACLGSI0031101528AUTOCOMMERCE8152.008152.001001
2006-09-2918812CAELGSI0031103276AERODROM LJUBLJANA10682.0010649.00106514
2006-09-291883CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA3050.003050.008866
2006-09-291883CAPOGSI0031113424ALPOS6000.006000.00973
2006-09-291883CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-09-291883CATPGSI0021112162AKTIVA NALO?BE950.00950.00116413
2006-09-2918812BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-09-2918812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-09-2918812BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-09-2918812BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-09-291883BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-09-291883CBELGSI0031102161BELINKA0.000.0000
2006-09-2918812BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-09-291883BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-09-291883CCETGSI0031100843CETIS0.000.0000
2006-09-2918812CCHZGSI0031104407COMET0.000.0000
2006-09-291883CCICGSI0031103805CINKARNA CELJE24437.0024500.001484
2006-09-291883BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-09-291883CCRKGSI0031109158CREINA10000.0010000.0031
2006-09-2918812CDELRSI0031104456DELO26262.0027499.00806
2006-09-291883BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-09-2918812CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-09-2918813CDRKRSI0031113374DROGA KOLINSKA2651.002651.005265
2006-09-291883BDRS1SI0032102244DARS0.000.0000
2006-09-291883BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-09-291883BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-09-291885DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-09-291885DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-09-291885DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-09-291885DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-09-291885DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-09-291885DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-09-291883CDZSSI0031105271DZS0.000.0000
2006-09-2918812CEOKGSI0031102682EMONA OBALA488.00488.002002
2006-09-2918812CETOGSI0031101338ETOL48934.0049000.00233
2006-09-291883CETRGSI0031107129ETRA 3396500.0096500.0021
2006-09-291883BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-09-291883BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-09-291883BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-09-291883BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-09-291883BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-09-291883BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-09-291883BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-09-291883BFMR1SI0032102285FMR0.000.0000
2006-09-291883CGEALSI0031103417GEA COLLEGE0.000.0000
2006-09-291883CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-09-291883CGHUGSI0031108655GRAND HOTEL UNION2888.002888.00201
2006-09-291883CGKRGSI0031107145EGOLES0.000.0000
2006-09-291883CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-09-2918813CGRVGSI0031104076GORENJE5412.005404.66367636
2006-09-291883CGSBGSI0031101296GEA670.00670.103362
2006-09-291883CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-09-2918812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-09-291883CHDOGSI0031101148HELIOS, DOM?ALE216485.00219999.90367
2006-09-2918812BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-09-291883CIALGSI0031107046ISKRA AVTOELEKTRIKA9344.009344.44902
2006-09-2918813CIEKGSI0031100090INTEREUROPA6039.006081.00295811
2006-09-291883CIELGSI0031110263ELMO0.000.0000
2006-09-291887FIFDRSI0021113079INFOND ID 11119.001120.13348332
2006-09-291883CIFFRSI0021110760INFOND HOLDING873.00872.68563337
2006-09-291883CIFHRSI0021113087INFOND HOLDING 1550.00550.10110226
2006-09-291887FIFIRSI0021110786INFOND ID2320.002321.04258530
2006-09-291883CIHPGSI0031107459INLES0.000.0000
2006-09-291883CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-09-291883CINTRSI0021100134INTARA0.000.0000
2006-09-2918812CITBGSI0031102070ISTRABENZ9155.009180.62321614
2006-09-291883CJAMRSI0031111097JATA EMONA0.000.0000
2006-09-291883CJASGSI0031101544JADRAN0.000.0000
2006-09-291883CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-09-291883CJPIGSI0031109109JAVOR PIVKA750.00750.003381
2006-09-291883CJTKGSI0031107863JUTEKS0.000.0000
2006-09-2918812BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-09-2918812BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-09-2918812BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-09-2918812BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-09-291883BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-09-291883BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-09-291883PKDHPSI0031200502KD HOLDING7301.007301.10423
2006-09-291883CKDHRSI0031110461KD HOLDING11754.0011863.2323913
2006-09-291887FKDIRSI0021113418KD ID2298.002300.001434530
2006-09-291883CKRHRSI0021111248KRONA HOLDING550.00550.003801
2006-09-2918813CKRKGSI0031102120KRKA173970.00174542.882664145
2006-09-291883CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-09-291883CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-09-2918812CLKPGSI0031101346LUKA KOPER8943.008934.25227423
2006-09-291883CLLBGSI0031108713LIP BLED1657.001620.00202
2006-09-291883CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-09-291883CMAHRSI0021111511MAKSIMA HOLDING1309.001315.006857
2006-09-291887FMAIRSI0021111529MAKSIMA ID2696.002715.68126814
2006-09-2918812CMAJGSI0031108200MLINOTEST0.000.0000
2006-09-291883CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-09-2918813CMELRSI0031100082MERCATOR41343.0041500.0075325
2006-09-291883BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-09-2918813CMERSI0031104639MERKUR42105.0042400.00194
2006-09-291883CMHLGSI0031110073FOND INVEST1480.001480.00223
2006-09-291883CMILGSI0031111162LESNINA350364.00350006.007920
2006-09-291883CMIPGSI0031109695MIP1300.001300.0011
2006-09-291883CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-09-291883CMKIRSI0021113194MAKSIMA INVEST383.00383.006088
2006-09-291883CMKOGSI0031101304MELAMIN0.000.0000
2006-09-291883CMKTGSI0031100942MK TISKARNA0.000.0000
2006-09-291883CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.002564
2006-09-2918814IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2006-09-291883CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-09-291883CMR0RSI0021111990MERCATA800.00800.101943
2006-09-291883CMR1RSI0021113111M1436.00436.002413
2006-09-2918812CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-09-291883CNALNSI0031102690NAMA0.000.0000
2006-09-291887FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD394.00395.3222142547
2006-09-291883CNF2RSI0021112006NFD HOLDING908.00909.33470318
2006-09-2918812CNIKNSI0031100793NIKA0.000.0000
2006-09-291883CNKPGSI0031107178NIKO0.000.0000
2006-09-2918812BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-09-2918812BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-09-2918812BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-09-2918812BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-09-291883BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-09-291883BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-09-2918812BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-09-2918812BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-09-2918812BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-09-2918812BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-09-2918812BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-09-291883BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-09-2918812BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-09-291883BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-09-291883BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-09-291883BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-09-291883BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-09-2918813CPETGSI0031102153PETROL103841.00104181.20176557
2006-09-2918812CPILRSI0031107418PIVOVARNA LA?KO8247.008257.95140217
2006-09-291883BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-09-291883CPOPGSI0031108226PLAMA - PUR2700.002700.00852
2006-09-291883PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-09-291883BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-09-291883BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-09-291883BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-09-2918812PPRBPSI0021200405PROBANKA0.000.0000
2006-09-291883PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-09-291883CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-09-291883CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-09-2918812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-09-2918812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-09-2918812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-09-2918812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-09-2918812BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-09-2918812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-09-2918812BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-09-2918812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-09-2918812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-09-2918812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-09-2918812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.301187610
2006-09-2918812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-09-2918812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-09-2918812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA104.00104.2031
2006-09-2918812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-09-2918812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-09-2918812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-09-2918812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-09-2918812BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-09-2918812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-09-2918812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-09-2918812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-09-2918812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-09-2918812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-09-2918812BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-09-2918812BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-09-2918812CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-09-2918812CSAVASI0031108457SAVA47499.0047499.9051
2006-09-291883CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-09-291883BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-09-291883CSKDRSI0031110164KD GROUP0.000.0000
2006-09-291883CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-09-291887FSNOGSI0021113632KRONA SENIOR1910.001911.006075
2006-09-291883BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.49843915
2006-09-291883CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-09-2918812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-09-2918812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-09-291883BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-09-291883CST1RSI0021112105HRAM HOLDING0.000.0000
2006-09-291885DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-09-291885DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-09-291885DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-09-291883BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-09-2918812CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-09-291883CTEAGSI0031102211TEKSTINA0.000.0000
2006-09-291883CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-09-291883CTODGSI0031101361TOSAMA0.000.0000
2006-09-291883CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-09-291883CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-09-291883CTRSGSI0021112238TRIGLAV NALO?BE405.00405.50120118
2006-09-291883CTSORSI0031100207TOVARNA SLADKORJA ORMO?3700.003700.0011
2006-09-291883CTUBGSI0031103441SWATY0.000.0000
2006-09-291885DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-09-291885DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-09-291885DTZ99SI0002604567TRIMESE?NE ZAKLADNE MENICE 99. IZDAJA0.000.0000
2006-09-291883CVHDRSI0021111313VIPA HOLDING1275.001280.00258215
2006-09-291883CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-09-291883CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2006-09-2918812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-09-2918812BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-09-2918812BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-09-2918812BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-09-291883CVLJGSI0031100694VELANA0.000.0000
2006-09-291883CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2006-09-291883CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-09-291887FZM1NSI0021106172ZLATA MONETA I, ID153.00153.552585219
2006-09-291883CZM2RSI0021111982ZLATA MONETA II450.00450.20386910
2006-09-291883CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1900.001900.002603
2006-09-291883BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-09-2918812CZTOGSI0031108440?ITO37005.0037200.0011413
2006-09-291883CZV2RSI0021112154ZVON DVA HOLDING433.00430.38499922
2006-09-291883CZVHRSI0021111776ZVON ENA HOLDING2009.002008.00327416
2006-09-291887FZVIRSI0021111784ZVON ENA ID3063.003052.63211625
Stevilo zapisov: 222