Tecajnica Ljubljanske borze za dan '2006-10-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-10-2020312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-10-2020312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-10-2020312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-10-2020312BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-10-2020312BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-10-2020312BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-10-2020312BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-10-2020312BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-10-2020312CACLGSI0031101528AUTOCOMMERCE9001.009002.263705
2006-10-2020312CAELGSI0031103276AERODROM LJUBLJANA12059.0012089.9081812
2006-10-202033CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-10-202033CAPOGSI0031113424ALPOS0.000.0000
2006-10-202033CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-10-202033CATPGSI0021112162AKTIVA NALO?BE950.00950.0014789
2006-10-2020312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-10-2020312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-10-2020312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-10-2020312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-10-2020312BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-10-202033CBELGSI0031102161BELINKA0.000.0000
2006-10-2020312BBTC1ESI0032100578BTC 1. IZDAJA102.00102.50351
2006-10-202033BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-10-202033CCETGSI0031100843CETIS20500.0020500.00243
2006-10-2020312CCHZGSI0031104407COMET0.000.0000
2006-10-202033CCICGSI0031103805CINKARNA CELJE24320.0024320.001413
2006-10-202033BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-10-2020312CDELRSI0031104456DELO26950.0026950.0031
2006-10-202033BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-10-2020312CDPRGSI0031107079DELO PRODAJA4000.004000.00752
2006-10-2020313CDRKRSI0031113374DROGA KOLINSKA2686.002780.003264
2006-10-202033BDRS1SI0032102244DARS0.000.0000
2006-10-202033BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-10-202033BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-10-202035DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-10-202035DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-10-202035DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-10-202035DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-10-202035DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-10-202035DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-10-202033CDZSSI0031105271DZS0.000.0000
2006-10-2020312CEOKGSI0031102682EMONA OBALA0.000.0000
2006-10-2020312CETOGSI0031101338ETOL49438.0049000.00573
2006-10-202033CETRGSI0031107129ETRA 330.000.0000
2006-10-202033BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-10-202033BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-10-202033BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-10-202033BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-10-202033BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-10-202033BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-10-202033BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-10-202033BFMR1SI0032102285FMR0.000.0000
2006-10-202033CGEALSI0031103417GEA COLLEGE0.000.0000
2006-10-202033CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED2450.002450.00221
2006-10-202033CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-10-202033CGKRGSI0031107145EGOLES0.000.0000
2006-10-202033CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-10-2020313CGRVGSI0031104076GORENJE5488.005496.16299520
2006-10-202033CGSBGSI0031101296GEA0.000.0000
2006-10-202033CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-10-2020312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-10-202033CHDOGSI0031101148HELIOS, DOM?ALE220176.00221000.001257
2006-10-2020312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-10-2020312CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-10-2020313CIEKGSI0031100090INTEREUROPA6107.006050.0026010
2006-10-202033CIELGSI0031110263ELMO0.000.0000
2006-10-202037FIFDRSI0021113079INFOND ID 11227.001229.34119216
2006-10-202033CIFFRSI0021110760INFOND HOLDING908.00910.10198716
2006-10-202033CIFHRSI0021113087INFOND HOLDING 1450.00450.0036313
2006-10-202037FIFIRSI0021110786INFOND ID2445.002445.30451321
2006-10-202033CIHPGSI0031107459INLES0.000.0000
2006-10-202033CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-10-202033CINTRSI0021100134INTARA0.000.0000
2006-10-2020312CITBGSI0031102070ISTRABENZ9140.009215.94106723
2006-10-202033CJAMRSI0031111097JATA EMONA750.00750.001851
2006-10-202033CJASGSI0031101544JADRAN0.000.0000
2006-10-202033CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-10-202033CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-10-202033CJTKGSI0031107863JUTEKS0.000.0000
2006-10-2020312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-10-2020312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-10-2020312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-10-2020312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-10-202033BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-10-202033BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-10-202033PKDHPSI0031200502KD HOLDING7510.007510.0072
2006-10-202033CKDHRSI0031110461KD HOLDING11251.0011252.91725
2006-10-202037FKDIRSI0021113418KD ID2352.002359.34869319
2006-10-202033CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-10-2020313CKRKGSI0031102120KRKA183398.00183859.835728163
2006-10-202033CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-10-202033CLIZGSI0031103714LIZ IN?ENIRING1500.001500.00312
2006-10-2020312CLKPGSI0031101346LUKA KOPER8986.008987.34303113
2006-10-202033CLLBGSI0031108713LIP BLED0.000.0000
2006-10-202033CLSBGSI0031100355LESNINA EMMI1850.001850.0010074
2006-10-202033CMAHRSI0021111511MAKSIMA HOLDING1401.001401.005517
2006-10-202037FMAIRSI0021111529MAKSIMA ID2841.002844.72394925
2006-10-2020312CMAJGSI0031108200MLINOTEST0.000.0000
2006-10-202033CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-10-2020313CMELRSI0031100082MERCATOR42383.0042485.9251417
2006-10-2020312BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-10-2020313CMERSI0031104639MERKUR42750.0042750.6382
2006-10-202033CMHLGSI0031110073FOND INVEST1480.001480.00213
2006-10-202033CMILGSI0031111162LESNINA362000.00362000.0062
2006-10-202033CMIPGSI0031109695MIP1249.001249.90242
2006-10-202033CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-10-202033CMKIRSI0021113194MAKSIMA INVEST430.00430.008339
2006-10-202033CMKOGSI0031101304MELAMIN0.000.0000
2006-10-202033CMKTGSI0031100942MK TISKARNA0.000.0000
2006-10-202033CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.00821
2006-10-2020314IMPEUSI0021400013MP-EUROSTOCK.SI1445.001445.0021
2006-10-202033CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-10-202033CMR0RSI0021111990MERCATA0.000.0000
2006-10-202033CMR1RSI0021113111M1449.00449.102334
2006-10-2020312CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-10-202033CNALNSI0031102690NAMA0.000.0000
2006-10-202037FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD400.00400.926446333
2006-10-202033CNF2RSI0021112006NFD HOLDING934.00941.00308124
2006-10-2020312CNIKNSI0031100793NIKA0.000.0000
2006-10-202033CNKPGSI0031107178NIKO0.000.0000
2006-10-2020312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-10-2020312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-10-2020312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-10-2020312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-10-2020312BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-10-2020312BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-10-2020312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-10-2020312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-10-2020312BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-10-2020312BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-10-2020312BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-10-2020312BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-10-2020312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-10-2020312BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-10-2020312BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-10-2020312BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-10-2020312BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-10-2020313CPETGSI0031102153PETROL114538.00113793.573566117
2006-10-2020312CPILRSI0031107418PIVOVARNA LA?KO8681.008694.0090214
2006-10-202033BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-10-202033CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-10-202033PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-10-2020312BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-10-2020312BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-10-2020312BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-10-2020312PPRBPSI0021200405PROBANKA0.000.0000
2006-10-202033PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-10-202033CRGSSI0031104894ZDRAVILI??E ROGA?KA209.00209.00101
2006-10-202033CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-10-2020312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-10-2020312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-10-2020312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-10-2020312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-10-2020312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-10-2020312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-10-2020312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-10-2020312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-10-2020312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-10-2020312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA113.00113.00902
2006-10-2020312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.7041939
2006-10-2020312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-10-2020312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-10-2020312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-10-2020312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-10-2020312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA104.00104.00461
2006-10-2020312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-10-2020312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-10-2020312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-10-2020312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-10-2020312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-10-2020312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2006-10-2020312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-10-2020312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-10-2020312BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.605872
2006-10-2020312BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-10-2020312CSALRSI0031110453SALUS, LJUBLJANA138257.00138500.001034
2006-10-2020312CSAVASI0031108457SAVA48320.0048387.971618
2006-10-202033CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-10-202033BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-10-202033CSKDRSI0031110164KD GROUP0.000.0000
2006-10-202033CSLLGSI0031100405SLOVENIJALES10010.0010010.00102
2006-10-202037FSNOGSI0021113632KRONA SENIOR2003.002005.0024057
2006-10-202033BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.19863613
2006-10-202033CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-10-2020312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-10-2020312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-10-2020312BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-10-202033CST1RSI0021112105HRAM HOLDING0.000.0000
2006-10-202035DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-10-202035DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-10-202035DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-10-202033BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-10-2020312CTCRGSI0031100637TERME ?ATE?38000.0038000.0072
2006-10-202033CTEAGSI0031102211TEKSTINA0.000.0000
2006-10-202033CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-10-2020312CTLSGSI0031104290TELEKOM SLOVENIJE69381.0069501.63242171
2006-10-202033CTODGSI0031101361TOSAMA10511.0010511.0021
2006-10-202033CTR0RSI0021112196TRDNJAVA HOLDING349.00349.00963
2006-10-202033CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-10-202033CTRSGSI0021112238TRIGLAV NALO?BE440.00440.006418
2006-10-202033CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-10-202033CTUBGSI0031103441SWATY0.000.0000
2006-10-202035DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-10-202035DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-10-202035DTZ99SI0002604567TRIMESE?NE ZAKLADNE MENICE 99. IZDAJA0.000.0000
2006-10-202033CVHDRSI0021111313VIPA HOLDING1492.001492.001342
2006-10-202033CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-10-202033CVIHRSI0021111255VIZIJA HOLDING701.00701.00682
2006-10-2020312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-10-2020312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-10-2020312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-10-2020312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-10-202033CVLJGSI0031100694VELANA0.000.0000
2006-10-202033CVZPGSI0021112113VIZIJA HOLDING ENA650.00650.00652
2006-10-202033CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-10-202037FZM1NSI0021106172ZLATA MONETA I, ID159.00160.0010400917
2006-10-202033CZM2RSI0021111982ZLATA MONETA II487.00485.002493
2006-10-202033CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-10-202033BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-10-2020312CZTOGSI0031108440?ITO38115.0038165.4014310
2006-10-202033CZV2RSI0021112154ZVON DVA HOLDING440.00440.12410617
2006-10-202033CZVHRSI0021111776ZVON ENA HOLDING2006.002009.00137013
2006-10-202037FZVIRSI0021111784ZVON ENA ID3047.003050.34174319
Stevilo zapisov: 222