Tecajnica Ljubljanske borze za dan '2006-11-13'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-11-1321712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-11-1321712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-11-1321712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-11-1321712BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.00101.901981
2006-11-1321712BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-11-1321712BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-11-1321712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-11-1321712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-11-1321712CACLGSI0031101528AUTOCOMMERCE9000.009000.001001
2006-11-1321712CAELGSI0031103276AERODROM LJUBLJANA12019.0012015.001459
2006-11-132173CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA3101.003101.001213
2006-11-132173CAPOGSI0031113424ALPOS0.000.0000
2006-11-132173CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-11-132173CATPGSI0021112162AKTIVA NALO?BE950.00950.00288615
2006-11-1321712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-11-1321712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-11-1321712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-11-1321712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-11-1321712BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-11-132173CBELGSI0031102161BELINKA0.000.0000
2006-11-1321712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-11-132173BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-11-132173CCETGSI0031100843CETIS21500.0021500.00262
2006-11-1321712CCHZGSI0031104407COMET2185.002185.003833
2006-11-132173CCICGSI0031103805CINKARNA CELJE24712.0024719.331534
2006-11-132173BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-11-1321712CDELRSI0031104456DELO25800.0025800.00171
2006-11-132173BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-11-1321712CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-11-1321713CDRKRSI0031113374DROGA KOLINSKA2713.002726.001852
2006-11-132173BDRS1SI0032102244DARS0.000.0000
2006-11-132173BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-11-132173BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-11-132175DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-11-132175DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-11-132175DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-11-132175DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-11-132175DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-11-132175DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-11-132173CDZSSI0031105271DZS0.000.0000
2006-11-1321712CEOKGSI0031102682EMONA OBALA0.000.0000
2006-11-1321712CETOGSI0031101338ETOL49000.0049000.00495
2006-11-132173CETRGSI0031107129ETRA 3397000.0097000.00101
2006-11-132173BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-11-132173BFB08SI0022102071FACTOR BANKA FB08101.00101.10201
2006-11-132173BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-11-132173BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-11-132173BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-11-132173BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-11-132173BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-11-132173BFMR1SI0032102285FMR0.000.0000
2006-11-132173CGEALSI0031103417GEA COLLEGE0.000.0000
2006-11-132173CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1800.001800.0011
2006-11-132173CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-11-132173CGKRGSI0031107145EGOLES0.000.0000
2006-11-132173CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-11-1321713CGRVGSI0031104076GORENJE5420.005411.41103426
2006-11-132173CGSBGSI0031101296GEA0.000.0000
2006-11-132173CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-11-1321712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-11-132173CHDOGSI0031101148HELIOS, DOM?ALE218400.00218400.0011
2006-11-1321712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-11-1321712CIALGSI0031107046ISKRA AVTOELEKTRIKA10200.0010200.001261
2006-11-1321713CIEKGSI0031100090INTEREUROPA6000.006000.001513
2006-11-132173CIELGSI0031110263ELMO600.00600.00222
2006-11-132177FIFDRSI0021113079INFOND ID 11216.001220.00111015
2006-11-132173CIFFRSI0021110760INFOND HOLDING918.00920.10336313
2006-11-132173CIFHRSI0021113087CENTER NALO?BE411.00411.7080121
2006-11-132177FIFIRSI0021110786INFOND ID2468.002430.00299917
2006-11-132173CIHPGSI0031107459INLES0.000.0000
2006-11-132173CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-11-132173CINTRSI0021100134INTARA0.000.0000
2006-11-1321712CITBGSI0031102070ISTRABENZ9258.009295.001305
2006-11-132173CJAMRSI0031111097JATA EMONA0.000.0000
2006-11-132173CJASGSI0031101544JADRAN0.000.0000
2006-11-132173CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-11-132173CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-11-132173CJTKGSI0031107863JUTEKS26281.0026206.20252
2006-11-1321712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-11-1321712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-11-1321712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-11-1321712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-11-132173BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-11-132173BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-11-132173PKDHPSI0031200502KD HOLDING0.000.0000
2006-11-132173CKDHRSI0031110461KD HOLDING11028.0011033.7419613
2006-11-132177FKDIRSI0021113418KD ID2474.002478.151342031
2006-11-132173CKRHRSI0021111248KRONA HOLDING565.00565.001891
2006-11-1321713CKRKGSI0031102120KRKA185140.00185096.69153091
2006-11-132173CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-11-1321712CLKPGSI0031101346LUKA KOPER9440.009450.0088914
2006-11-132173CLLBGSI0031108713LIP BLED0.000.0000
2006-11-132173CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-11-132173CMAHRSI0021111511MAKSIMA HOLDING1268.001271.4156611
2006-11-132177FMAIRSI0021111529MAKSIMA ID2891.002900.02144410
2006-11-1321712CMAJGSI0031108200MLINOTEST1542.001542.20101
2006-11-132173CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-11-1321713CMELRSI0031100082MERCATOR44561.0044620.0026215
2006-11-1321712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-11-1321713CMERSI0031104639MERKUR40956.0040950.00203
2006-11-132173CMHLGSI0031110073FOND INVEST0.000.0000
2006-11-132173CMILGSI0031111162LESNINA350003.00350003.10181
2006-11-132173CMIPGSI0031109695MIP1200.001200.002502
2006-11-132173CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-11-132173CMKIRSI0021113194MAKSIMA INVEST452.00452.90350911
2006-11-132173CMKOGSI0031101304MELAMIN0.000.0000
2006-11-132173CMKTGSI0031100942MK TISKARNA0.000.0000
2006-11-132173CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.001613
2006-11-1321714IMPEUSI0021400013MP-EUROSTOCK.SI1470.001470.001401
2006-11-132173CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-11-132173CMR0RSI0021111990MERCATA995.00995.004725
2006-11-132173CMR1RSI0021113111M10.000.0000
2006-11-1321712CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-11-132173CNALNSI0031102690NAMA3500.003500.001201
2006-11-132177FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD405.00406.267556628
2006-11-132173CNF2RSI0021112006NFD HOLDING931.00936.06623225
2006-11-1321712CNIKNSI0031100793NIKA0.000.0000
2006-11-132173CNKPGSI0031107178NIKO0.000.0000
2006-11-1321712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-11-1321712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-11-1321712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-11-1321712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-11-1321712BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-11-1321712BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-11-1321712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-11-1321712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-11-1321712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-11-1321712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-11-1321712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-11-1321712BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-11-1321712BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-11-1321712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-11-1321712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-11-1321712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-11-1321713CPETGSI0031102153PETROL114428.00114050.0031336
2006-11-1321712CPILRSI0031107418PIVOVARNA LA?KO8845.008900.00261312
2006-11-132173BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-11-132173CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-11-132173PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-11-1321712BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-11-1321712BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-11-1321712BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-11-1321712PPRBPSI0021200405PROBANKA0.000.0000
2006-11-132173PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-11-132173CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-11-132173CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-11-1321712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-11-1321712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.008501
2006-11-1321712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-11-1321712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-11-1321712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-11-1321712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-11-1321712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-11-1321712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-11-1321712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-11-1321712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA109.00109.0362
2006-11-1321712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0098.5033858
2006-11-1321712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-11-1321712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-11-1321712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-11-1321712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-11-1321712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-11-1321712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-11-1321712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-11-1321712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-11-1321712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.40201
2006-11-1321712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-11-1321712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA98.0099.341696
2006-11-1321712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-11-1321712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-11-1321712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.601103
2006-11-1321712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-11-1321712CSALRSI0031110453SALUS, LJUBLJANA137000.00137000.00301
2006-11-1321712CSAVASI0031108457SAVA49836.0050000.00989
2006-11-132173CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-11-132173BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-11-132173CSKDRSI0031110164KD GROUP0.000.0000
2006-11-132173CSLLGSI0031100405SLOVENIJALES10000.0010000.00302
2006-11-132177FSNOGSI0021113632KRONA SENIOR1996.002003.209943
2006-11-132173BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.17125997
2006-11-132173CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-11-1321712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-11-1321712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-11-1321712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-11-132173CST1RSI0021112105HRAM HOLDING630.00630.008155
2006-11-132175DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-11-132175DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-11-132175DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-11-132173BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-11-1321712CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-11-132173CTEAGSI0031102211TEKSTINA0.000.0000
2006-11-132173CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-11-1321712CTLSGSI0031104290TELEKOM SLOVENIJE70035.0070042.0541220
2006-11-132173CTODGSI0031101361TOSAMA10500.0010500.00534
2006-11-132173CTR0RSI0021112196TRDNJAVA HOLDING315.00315.004262
2006-11-132173CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-11-132173CTRSGSI0021112238TRIGLAV NALO?BE425.00425.106765
2006-11-132173CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-11-132173CTUBGSI0031103441SWATY0.000.0000
2006-11-132175DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-11-132175DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-11-132175DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-11-132173CVHDRSI0021111313VIPA HOLDING1570.001570.00185213
2006-11-132173CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-11-132173CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2006-11-1321712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-11-1321712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-11-1321712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-11-1321712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-11-132173CVLJGSI0031100694VELANA0.000.0000
2006-11-132173CVZPGSI0021112113VIZIJA HOLDING ENA650.00650.003122
2006-11-132173CZDDGSI0031105396TERME DOBRNA1498.001498.70302
2006-11-132177FZM1NSI0021106172ZLATA MONETA I, ID0.000.0000
2006-11-132173CZM2RSI0021111982ZLATA MONETA II502.00510.002892
2006-11-132173CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-11-132173BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-11-1321712CZTOGSI0031108440?ITO38888.0039000.00183
2006-11-132173CZV2RSI0021112154ZVON DVA HOLDING435.00435.00807415
2006-11-132173CZVHRSI0021111776ZVON ENA HOLDING2012.002014.356918
2006-11-132177FZVIRSI0021111784ZVON ENA ID3179.003175.1543911
Stevilo zapisov: 220