Tecajnica Ljubljanske borze za dan '2006-10-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-10-2520612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-10-2520612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-10-2520612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-10-2520612BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-10-2520612BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-10-2520612BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-10-2520612BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-10-2520612BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-10-2520612CACLGSI0031101528AUTOCOMMERCE9130.009200.0012797
2006-10-2520612CAELGSI0031103276AERODROM LJUBLJANA12297.0012296.143338
2006-10-252063CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-10-252063CAPOGSI0031113424ALPOS0.000.0000
2006-10-252063CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-10-252063CATPGSI0021112162AKTIVA NALO?BE950.00950.002863
2006-10-2520612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-10-2520612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-10-2520612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-10-2520612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-10-2520612BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-10-252063CBELGSI0031102161BELINKA4700.004700.0023004
2006-10-2520612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-10-252063BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-10-252063CCETGSI0031100843CETIS0.000.0000
2006-10-2520612CCHZGSI0031104407COMET0.000.0000
2006-10-252063CCICGSI0031103805CINKARNA CELJE24360.0024360.0011
2006-10-252063BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-10-2520612CDELRSI0031104456DELO0.000.0000
2006-10-252063BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-10-2520612CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-10-2520613CDRKRSI0031113374DROGA KOLINSKA2780.002795.0053929
2006-10-252063BDRS1SI0032102244DARS0.000.0000
2006-10-252063BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-10-252063BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-10-252065DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-10-252065DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-10-252065DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-10-252065DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-10-252065DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-10-252065DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-10-252063CDZSSI0031105271DZS6200.006200.0013101
2006-10-2520612CEOKGSI0031102682EMONA OBALA441.00441.007392
2006-10-2520612CETOGSI0031101338ETOL48447.0048000.001444
2006-10-252063CETRGSI0031107129ETRA 3395609.0095500.20322
2006-10-252063BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-10-252063BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-10-252063BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-10-252063BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-10-252063BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-10-252063BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-10-252063BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-10-252063BFMR1SI0032102285FMR0.000.0000
2006-10-252063CGEALSI0031103417GEA COLLEGE0.000.0000
2006-10-252063CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-10-252063CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-10-252063CGKRGSI0031107145EGOLES0.000.0000
2006-10-252063CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-10-2520613CGRVGSI0031104076GORENJE5516.005489.76318826
2006-10-252063CGSBGSI0031101296GEA0.000.0000
2006-10-252063CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-10-2520612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-10-252063CHDOGSI0031101148HELIOS, DOM?ALE220061.00220000.00735
2006-10-2520612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-10-2520612CIALGSI0031107046ISKRA AVTOELEKTRIKA10100.0010100.00693
2006-10-2520613CIEKGSI0031100090INTEREUROPA5989.006001.297937
2006-10-252063CIELGSI0031110263ELMO0.000.0000
2006-10-252067FIFDRSI0021113079INFOND ID 11233.001233.55846521
2006-10-252063CIFFRSI0021110760INFOND HOLDING900.00900.40179312
2006-10-252063CIFHRSI0021113087INFOND HOLDING 1440.00440.2058715
2006-10-252067FIFIRSI0021110786INFOND ID2508.002515.83624525
2006-10-252063CIHPGSI0031107459INLES0.000.0000
2006-10-252063CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-10-252063CINTRSI0021100134INTARA0.000.0000
2006-10-2520612CITBGSI0031102070ISTRABENZ9249.009289.70114422
2006-10-252063CJAMRSI0031111097JATA EMONA0.000.0000
2006-10-252063CJASGSI0031101544JADRAN0.000.0000
2006-10-252063CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-10-252063CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-10-252063CJTKGSI0031107863JUTEKS26003.0026003.101346
2006-10-2520612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-10-2520612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-10-2520612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-10-2520612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-10-252063BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-10-252063BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-10-252063PKDHPSI0031200502KD HOLDING8000.008000.00796
2006-10-252063CKDHRSI0031110461KD HOLDING11008.0010971.2219520
2006-10-252067FKDIRSI0021113418KD ID2382.002385.20233920
2006-10-252063CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-10-2520613CKRKGSI0031102120KRKA184726.00183969.40133391
2006-10-252063CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-10-252063CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-10-2520612CLKPGSI0031101346LUKA KOPER9039.009047.96482527
2006-10-252063CLLBGSI0031108713LIP BLED0.000.0000
2006-10-252063CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-10-252063CMAHRSI0021111511MAKSIMA HOLDING1400.001402.004146
2006-10-252067FMAIRSI0021111529MAKSIMA ID2878.002900.00143213
2006-10-2520612CMAJGSI0031108200MLINOTEST0.000.0000
2006-10-252063CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-10-2520613CMELRSI0031100082MERCATOR43310.0043442.55119725
2006-10-2520612BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-10-2520613CMERSI0031104639MERKUR42287.0042000.00100018
2006-10-252063CMHLGSI0031110073FOND INVEST1480.001480.0041
2006-10-252063CMILGSI0031111162LESNINA355000.00355000.00136
2006-10-252063CMIPGSI0031109695MIP1250.001250.003513
2006-10-252063CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-10-252063CMKIRSI0021113194MAKSIMA INVEST432.00432.007658
2006-10-252063CMKOGSI0031101304MELAMIN7200.007200.00521
2006-10-252063CMKTGSI0031100942MK TISKARNA0.000.0000
2006-10-252063CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.003465
2006-10-2520614IMPEUSI0021400013MP-EUROSTOCK.SI1450.001450.002782
2006-10-252063CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-10-252063CMR0RSI0021111990MERCATA825.00825.30291
2006-10-252063CMR1RSI0021113111M1450.00450.003503
2006-10-2520612CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-10-252063CNALNSI0031102690NAMA0.000.0000
2006-10-252067FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD399.00400.6910749042
2006-10-252063CNF2RSI0021112006NFD HOLDING942.00928.892106031
2006-10-2520612CNIKNSI0031100793NIKA0.000.0000
2006-10-252063CNKPGSI0031107178NIKO0.000.0000
2006-10-2520612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-10-2520612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-10-2520612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-10-2520612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-10-2520612BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-10-2520612BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-10-2520612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-10-2520612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-10-2520612BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-10-2520612BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-10-2520612BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-10-2520612BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-10-2520612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-10-2520612BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-10-2520612BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-10-2520612BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-10-2520612BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-10-2520613CPETGSI0031102153PETROL112419.00112506.4155049
2006-10-2520612CPILRSI0031107418PIVOVARNA LA?KO8753.008761.00132117
2006-10-252063BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-10-252063CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-10-252063PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-10-2520612BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-10-2520612BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-10-2520612BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-10-2520612PPRBPSI0021200405PROBANKA0.000.0000
2006-10-252063PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-10-252063CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-10-252063CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-10-2520612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-10-2520612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-10-2520612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-10-2520612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-10-2520612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-10-2520612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-10-2520612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-10-2520612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-10-2520612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-10-2520612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA111.00111.01474
2006-10-2520612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.6422905
2006-10-2520612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-10-2520612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-10-2520612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-10-2520612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-10-2520612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-10-2520612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA106.00106.60912
2006-10-2520612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-10-2520612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-10-2520612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-10-2520612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA104.00104.352201
2006-10-2520612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.50151
2006-10-2520612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-10-2520612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-10-2520612BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.60101
2006-10-2520612BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA95.0095.502492
2006-10-2520612CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-10-2520612CSAVASI0031108457SAVA50274.0050984.6228723
2006-10-252063CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-10-252063BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-10-252063CSKDRSI0031110164KD GROUP0.000.0000
2006-10-252063CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-10-252067FSNOGSI0021113632KRONA SENIOR2001.002005.006193
2006-10-252063BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.11174214
2006-10-252063CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-10-2520612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-10-2520612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-10-2520612BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-10-252063CST1RSI0021112105HRAM HOLDING601.00601.005853
2006-10-252065DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-10-252065DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-10-252063BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-10-2520612CTCRGSI0031100637TERME ?ATE?38450.0038500.00802
2006-10-252063CTEAGSI0031102211TEKSTINA0.000.0000
2006-10-252063CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-10-2520612CTLSGSI0031104290TELEKOM SLOVENIJE69034.0069100.9798746
2006-10-252063CTODGSI0031101361TOSAMA0.000.0000
2006-10-252063CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-10-252063CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-10-252063CTRSGSI0021112238TRIGLAV NALO?BE440.00440.005407
2006-10-252063CTSORSI0031100207TOVARNA SLADKORJA ORMO?3050.003050.00282
2006-10-252063CTUBGSI0031103441SWATY0.000.0000
2006-10-252065DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-10-252065DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-10-252063CVHDRSI0021111313VIPA HOLDING1585.001585.00499025
2006-10-252063CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-10-252063CVIHRSI0021111255VIZIJA HOLDING702.00702.001471
2006-10-2520612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-10-2520612BVIP5SI0022100869BANKA VIPA 5.IZDAJA101.00101.5061
2006-10-2520612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-10-2520612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-10-252063CVLJGSI0031100694VELANA0.000.0000
2006-10-252063CVZPGSI0021112113VIZIJA HOLDING ENA650.00650.007754
2006-10-252063CZDDGSI0031105396TERME DOBRNA1199.001199.0021
2006-10-252067FZM1NSI0021106172ZLATA MONETA I, ID159.00159.2618909827
2006-10-252063CZM2RSI0021111982ZLATA MONETA II492.00490.3410337
2006-10-252063CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-10-252063BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-10-2520612CZTOGSI0031108440?ITO38370.0038001.002710
2006-10-252063CZV2RSI0021112154ZVON DVA HOLDING441.00442.00149412
2006-10-252063CZVHRSI0021111776ZVON ENA HOLDING2026.002022.73240111
2006-10-252067FZVIRSI0021111784ZVON ENA ID3097.003097.18262523
Stevilo zapisov: 220