Tecajnica Ljubljanske borze za dan '2006-10-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-10-2620712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-10-2620712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-10-2620712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-10-2620712BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-10-2620712BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-10-2620712BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-10-2620712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-10-2620712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-10-2620712CACLGSI0031101528AUTOCOMMERCE9130.009130.004114
2006-10-2620712CAELGSI0031103276AERODROM LJUBLJANA12118.0012100.002809
2006-10-262073CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-10-262073CAPOGSI0031113424ALPOS0.000.0000
2006-10-262073CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-10-262073CATPGSI0021112162AKTIVA NALO?BE950.00950.0010675
2006-10-2620712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-10-2620712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-10-2620712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-10-2620712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-10-2620712BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-10-262073CBELGSI0031102161BELINKA4501.004501.002501
2006-10-2620712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-10-262073BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-10-262073CCETGSI0031100843CETIS0.000.0000
2006-10-2620712CCHZGSI0031104407COMET0.000.0000
2006-10-262073CCICGSI0031103805CINKARNA CELJE24453.0024600.001386
2006-10-262073BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-10-2620712CDELRSI0031104456DELO0.000.0000
2006-10-262073BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-10-2620712CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-10-2620713CDRKRSI0031113374DROGA KOLINSKA2786.002800.00333014
2006-10-262073BDRS1SI0032102244DARS0.000.0000
2006-10-262073BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-10-262073BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-10-262075DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-10-262075DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-10-262075DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-10-262075DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-10-262075DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-10-262075DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-10-262073CDZSSI0031105271DZS0.000.0000
2006-10-2620712CEOKGSI0031102682EMONA OBALA0.000.0000
2006-10-2620712CETOGSI0031101338ETOL49000.0049000.004003
2006-10-262073CETRGSI0031107129ETRA 3396074.0096223.82154
2006-10-262073BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-10-262073BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-10-262073BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-10-262073BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-10-262073BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-10-262073BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-10-262073BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-10-262073BFMR1SI0032102285FMR0.000.0000
2006-10-262073CGEALSI0031103417GEA COLLEGE0.000.0000
2006-10-262073CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-10-262073CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-10-262073CGKRGSI0031107145EGOLES0.000.0000
2006-10-262073CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-10-2620713CGRVGSI0031104076GORENJE5488.005451.96178924
2006-10-262073CGSBGSI0031101296GEA0.000.0000
2006-10-262073CGTKGSI0031101197GORENJSKI TISK3100.003100.007504
2006-10-2620712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-10-262073CHDOGSI0031101148HELIOS, DOM?ALE219440.00217010.001925
2006-10-2620712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-10-2620712CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-10-2620713CIEKGSI0031100090INTEREUROPA6001.006000.00215615
2006-10-262073CIELGSI0031110263ELMO0.000.0000
2006-10-262077FIFDRSI0021113079INFOND ID 11220.001220.1067313
2006-10-262073CIFFRSI0021110760INFOND HOLDING900.00903.80224616
2006-10-262073CIFHRSI0021113087INFOND HOLDING 1440.00440.2024713
2006-10-262077FIFIRSI0021110786INFOND ID2528.002500.00409927
2006-10-262073CIHPGSI0031107459INLES0.000.0000
2006-10-262073CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-10-262073CINTRSI0021100134INTARA0.000.0000
2006-10-2620712CITBGSI0031102070ISTRABENZ9386.009480.0082115
2006-10-262073CJAMRSI0031111097JATA EMONA0.000.0000
2006-10-262073CJASGSI0031101544JADRAN0.000.0000
2006-10-262073CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-10-262073CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-10-262073CJTKGSI0031107863JUTEKS26014.0026050.00294
2006-10-2620712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-10-2620712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-10-2620712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-10-2620712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-10-262073BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-10-262073BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-10-262073PKDHPSI0031200502KD HOLDING7502.007502.001055
2006-10-262073CKDHRSI0031110461KD HOLDING10991.0011000.00101215
2006-10-262077FKDIRSI0021113418KD ID2398.002396.00438132
2006-10-262073CKRHRSI0021111248KRONA HOLDING550.00550.00382
2006-10-2620713CKRKGSI0031102120KRKA184610.00184838.4272280
2006-10-262073CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-10-2620712CLKPGSI0031101346LUKA KOPER9094.009117.33658322
2006-10-262073CLLBGSI0031108713LIP BLED0.000.0000
2006-10-262073CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-10-262073CMAHRSI0021111511MAKSIMA HOLDING1400.001400.006389
2006-10-262077FMAIRSI0021111529MAKSIMA ID2913.002916.00262521
2006-10-2620712CMAJGSI0031108200MLINOTEST1402.001402.001523
2006-10-262073CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-10-2620713CMELRSI0031100082MERCATOR44235.0044657.41293442
2006-10-2620712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-10-2620713CMERSI0031104639MERKUR42056.0042300.0037212
2006-10-262073CMHLGSI0031110073FOND INVEST1480.001480.00534
2006-10-262073CMILGSI0031111162LESNINA0.000.0000
2006-10-262073CMIPGSI0031109695MIP1249.001249.90612
2006-10-262073CMISGSI0031102716MITOL SE?ANA4200.004200.0071
2006-10-262073CMKIRSI0021113194MAKSIMA INVEST433.00433.003839
2006-10-262073CMKOGSI0031101304MELAMIN0.000.0000
2006-10-262073CMKTGSI0031100942MK TISKARNA0.000.0000
2006-10-262073CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.005558
2006-10-2620714IMPEUSI0021400013MP-EUROSTOCK.SI1465.001465.008191
2006-10-262073CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-10-262073CMR0RSI0021111990MERCATA0.000.0000
2006-10-262073CMR1RSI0021113111M1449.00449.103383
2006-10-2620712CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-10-262073CNALNSI0031102690NAMA0.000.0000
2006-10-262077FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD401.00400.884565827
2006-10-262073CNF2RSI0021112006NFD HOLDING926.00921.44414321
2006-10-2620712CNIKNSI0031100793NIKA0.000.0000
2006-10-262073CNKPGSI0031107178NIKO45000.0045000.00502
2006-10-2620712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-10-2620712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-10-2620712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-10-2620712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-10-2620712BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-10-2620712BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-10-2620712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-10-2620712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-10-2620712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-10-2620712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-10-2620712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-10-2620712BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-10-2620712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-10-2620712BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-10-2620712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-10-2620712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-10-2620712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-10-2620713CPETGSI0031102153PETROL113065.00113031.9887548
2006-10-2620712CPILRSI0031107418PIVOVARNA LA?KO8904.008901.00177417
2006-10-262073BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-10-262073CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-10-262073PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-10-2620712BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-10-2620712BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-10-2620712BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-10-2620712PPRBPSI0021200405PROBANKA0.000.0000
2006-10-262073PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-10-262073CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-10-262073CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-10-2620712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-10-2620712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-10-2620712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-10-2620712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-10-2620712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-10-2620712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-10-2620712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-10-2620712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA105.00105.002311
2006-10-2620712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-10-2620712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.021704
2006-10-2620712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.90797122
2006-10-2620712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-10-2620712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-10-2620712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-10-2620712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-10-2620712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-10-2620712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-10-2620712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-10-2620712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.04783
2006-10-2620712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-10-2620712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-10-2620712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.50604
2006-10-2620712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.001001
2006-10-2620712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-10-2620712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.60703
2006-10-2620712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA95.0095.60201
2006-10-2620712CSALRSI0031110453SALUS, LJUBLJANA137999.00138000.001946
2006-10-2620712CSAVASI0031108457SAVA51345.0051352.6360442
2006-10-262073CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-10-262073BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-10-262073CSKDRSI0031110164KD GROUP0.000.0000
2006-10-262073CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-10-262077FSNOGSI0021113632KRONA SENIOR2034.002011.001502
2006-10-262073BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.15189217
2006-10-262073CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-10-2620712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-10-2620712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-10-2620712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-10-262073CST1RSI0021112105HRAM HOLDING601.00601.001942
2006-10-262075DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-10-262075DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-10-262073BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-10-2620712CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-10-262073CTEAGSI0031102211TEKSTINA0.000.0000
2006-10-262073CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-10-2620712CTLSGSI0031104290TELEKOM SLOVENIJE69218.0069200.0088528
2006-10-262073CTODGSI0031101361TOSAMA0.000.0000
2006-10-262073CTR0RSI0021112196TRDNJAVA HOLDING310.00310.107603
2006-10-262073CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-10-262073CTRSGSI0021112238TRIGLAV NALO?BE440.00440.00121814
2006-10-262073CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-10-262073CTUBGSI0031103441SWATY0.000.0000
2006-10-262075DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-10-262075DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-10-262073CVHDRSI0021111313VIPA HOLDING1537.001537.50490427
2006-10-262073CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-10-262073CVIHRSI0021111255VIZIJA HOLDING710.00710.002762
2006-10-2620712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-10-2620712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-10-2620712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-10-2620712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-10-262073CVLJGSI0031100694VELANA0.000.0000
2006-10-262073CVZPGSI0021112113VIZIJA HOLDING ENA631.00631.002592
2006-10-262073CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-10-262077FZM1NSI0021106172ZLATA MONETA I, ID159.00159.706162726
2006-10-262073CZM2RSI0021111982ZLATA MONETA II490.00490.705906
2006-10-262073CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-10-262073BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-10-2620712CZTOGSI0031108440?ITO38200.0038000.01798
2006-10-262073CZV2RSI0021112154ZVON DVA HOLDING442.00443.10159310
2006-10-262073CZVHRSI0021111776ZVON ENA HOLDING2015.002016.006715
2006-10-262077FZVIRSI0021111784ZVON ENA ID3086.003100.00302324
Stevilo zapisov: 219