Tecajnica Ljubljanske borze za dan '2006-11-24'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-11-2422612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-11-2422612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-11-2422612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-11-2422612BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-11-2422612BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-11-2422612BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-11-2422612BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-11-2422612BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-11-2422612CACLGSI0031101528AUTOCOMMERCE9000.009000.002696
2006-11-2422612CAELGSI0031103276AERODROM LJUBLJANA13113.0013013.109096
2006-11-242263CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-11-242263CAPOGSI0031113424ALPOS0.000.0000
2006-11-242263CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-11-242263CATPGSI0021112162AKTIVA NALO?BE950.00950.0019968
2006-11-2422612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-11-2422612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-11-2422612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-11-2422612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-11-2422612BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-11-242263CBELGSI0031102161BELINKA0.000.0000
2006-11-2422612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-11-242263BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-11-242263CCETGSI0031100843CETIS22300.0022300.00122
2006-11-2422612CCHZGSI0031104407COMET0.000.0000
2006-11-242263CCICGSI0031103805CINKARNA CELJE0.000.0000
2006-11-242263BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-11-2422612CDELRSI0031104456DELO0.000.0000
2006-11-242263BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-11-2422612CDPRGSI0031107079DELO PRODAJA4300.004300.0011
2006-11-2422613CDRKRSI0031113374DROGA KOLINSKA2949.002949.90401
2006-11-242263BDRS1SI0032102244DARS0.000.0000
2006-11-242263BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-11-242263BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-11-242265DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-11-242265DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-11-242265DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-11-242265DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-11-242265DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-11-242265DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-11-242263CDZSSI0031105271DZS6200.006200.001371
2006-11-2422612CEOKGSI0031102682EMONA OBALA0.000.0000
2006-11-2422612CETOGSI0031101338ETOL48001.0048001.0021
2006-11-242263CETRGSI0031107129ETRA 330.000.0000
2006-11-242263BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-11-242263BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-11-242263BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-11-242263BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-11-242263BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-11-242263BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-11-242263BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-11-242263BFMR1SI0032102285FMR0.000.0000
2006-11-242263CGEALSI0031103417GEA COLLEGE0.000.0000
2006-11-242263CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-11-242263CGHUGSI0031108655GRAND HOTEL UNION2800.002800.00212
2006-11-242263CGKRGSI0031107145EGOLES0.000.0000
2006-11-242263CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-11-2422613CGRVGSI0031104076GORENJE5558.005530.00334528
2006-11-242263CGSBGSI0031101296GEA0.000.0000
2006-11-242263CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-11-2422612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-11-242263CHDOGSI0031101148HELIOS, DOM?ALE219393.00220000.0015515
2006-11-2422612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-11-2422612CIALGSI0031107046ISKRA AVTOELEKTRIKA10056.0010100.00732
2006-11-2422613CIEKGSI0031100090INTEREUROPA5996.005960.00322514
2006-11-242263CIELGSI0031110263ELMO0.000.0000
2006-11-242267FIFDRSI0021113079INFOND ID 11269.001265.67332811
2006-11-242263CIFFRSI0021110760INFOND HOLDING935.00935.45148610
2006-11-242263CIFHRSI0021113087CENTER NALO?BE385.00385.7031911
2006-11-242267FIFIRSI0021110786INFOND ID2506.002500.34934819
2006-11-242263CIHPGSI0031107459INLES0.000.0000
2006-11-242263CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-11-2422612CITBGSI0031102070ISTRABENZ9687.009600.0063112
2006-11-242263CJAMRSI0031111097JATA EMONA0.000.0000
2006-11-242263CJASGSI0031101544JADRAN0.000.0000
2006-11-242263CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-11-242263CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-11-242263CJTKGSI0031107863JUTEKS26167.0026200.00302
2006-11-2422612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-11-2422612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-11-2422612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-11-2422612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-11-242263BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-11-242263BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-11-242263PKDHPSI0031200502KD HOLDING8000.008000.10211613
2006-11-242263CKDHRSI0031110461KD HOLDING10887.0010900.0037415
2006-11-242267FKDIRSI0021113418KD ID2442.002437.951001044
2006-11-242263CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-11-2422613CKRKGSI0031102120KRKA186743.00186315.7926259
2006-11-242263CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-11-2422612CLKPGSI0031101346LUKA KOPER9598.009590.56110120
2006-11-242263CLLBGSI0031108713LIP BLED0.000.0000
2006-11-242263CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-11-242263CMAHRSI0021111511MAKSIMA HOLDING1309.001306.30106312
2006-11-242267FMAIRSI0021111529MAKSIMA ID2984.002986.10139822
2006-11-2422612CMAJGSI0031108200MLINOTEST1715.001715.4030369
2006-11-242263CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-11-2422613CMELRSI0031100082MERCATOR47659.0047500.00119026
2006-11-2422612BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-11-2422613CMERSI0031104639MERKUR41116.0041301.005227
2006-11-242263CMHLGSI0031110073FOND INVEST1480.001480.00586
2006-11-242263CMILGSI0031111162LESNINA355005.00350593.18246
2006-11-242263CMIPGSI0031109695MIP0.000.0000
2006-11-242263CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-11-242263CMKIRSI0021113194MAKSIMA INVEST500.00500.00100312
2006-11-242263CMKOGSI0031101304MELAMIN0.000.0000
2006-11-242263CMKTGSI0031100942MK TISKARNA0.000.0000
2006-11-242263CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.002235
2006-11-2422614VMPBLSI0021400021MP-BALKAN.SI14943.0014900.1535012
2006-11-2422614IMPEUSI0021400013MP-EUROSTOCK.SI1490.001490.0019911
2006-11-242263CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-11-242263CMR0RSI0021111990MERCATA1030.001030.003534
2006-11-242263CMR1RSI0021113111M1450.00450.106017
2006-11-2422612CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-11-242263CNALNSI0031102690NAMA0.000.0000
2006-11-242267FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD410.00410.564516328
2006-11-242263CNF2RSI0021112006NFD HOLDING953.00958.66332320
2006-11-2422612CNIKNSI0031100793NIKA0.000.0000
2006-11-242263CNKPGSI0031107178NIKO0.000.0000
2006-11-2422612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-11-2422612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-11-2422612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-11-2422612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-11-2422612BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-11-2422612BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-11-2422612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-11-2422612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-11-2422612BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-11-2422612BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-11-2422612BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-11-2422612BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-11-2422614VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD170.00170.002938512
2006-11-2422612BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-11-2422612BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-11-2422612BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-11-2422612BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-11-2422613CPETGSI0031102153PETROL115571.00115490.89133832
2006-11-2422612CPILRSI0031107418PIVOVARNA LA?KO9303.009350.0014187
2006-11-242263BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-11-242263CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-11-242263PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-11-2422612BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-11-2422612BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-11-2422612BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-11-2422612PPRBPSI0021200405PROBANKA0.000.0000
2006-11-242263PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-11-242263CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-11-242263CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-11-2422612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-11-2422612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-11-2422612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-11-2422612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-11-2422612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-11-2422612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.00201
2006-11-2422612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-11-2422612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-11-2422612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-11-2422612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA113.00113.20101
2006-11-2422612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.001897522
2006-11-2422612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-11-2422612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-11-2422612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-11-2422612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA101.00101.16411
2006-11-2422612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-11-2422612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.50264
2006-11-2422612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.00112.902902
2006-11-2422612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-11-2422612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-11-2422612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA104.00104.2061
2006-11-2422612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.13383
2006-11-2422612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-11-2422612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-11-2422612BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.50151
2006-11-2422612BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.001153
2006-11-2422612CSALRSI0031110453SALUS, LJUBLJANA137533.00137800.0063
2006-11-2422612CSAVASI0031108457SAVA51719.0051195.2414613
2006-11-242263CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-11-242263BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-11-242263CSKDRSI0031110164KD GROUP0.000.0000
2006-11-242263CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-11-242267FSNOGSI0021113632KRONA SENIOR1992.001993.009803
2006-11-242263BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.40215011
2006-11-2422612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-11-2422612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-11-2422612BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-11-242263CST1RSI0021112105HRAM HOLDING0.000.0000
2006-11-242265DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-11-242265DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-11-242265DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-11-242263BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-11-2422612CTCRGSI0031100637TERME ?ATE?0.000.0000
2006-11-242263CTEAGSI0031102211TEKSTINA0.000.0000
2006-11-242263CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-11-2422612CTLSGSI0031104290TELEKOM SLOVENIJE69102.0069022.30147759
2006-11-242263CTODGSI0031101361TOSAMA12100.0012100.00302
2006-11-242263CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-11-242263CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-11-242263CTRSGSI0021112238TRIGLAV NALO?BE436.00436.10124116
2006-11-242263CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-11-242263CTUBGSI0031103441SWATY0.000.0000
2006-11-242265DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-11-242265DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-11-242265DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-11-242263CVHDRSI0021111313VIPA HOLDING1713.001713.00408230
2006-11-242263CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-11-242263CVIHRSI0021111255VIZIJA HOLDING706.00706.006606
2006-11-2422612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-11-2422612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-11-2422612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-11-2422612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-11-242263CVLJGSI0031100694VELANA355.00355.104701
2006-11-242263CVZPGSI0021112113VIZIJA HOLDING ENA603.00603.006205
2006-11-242263CZDDGSI0031105396TERME DOBRNA1106.001106.00572
2006-11-242263CZM2RSI0021111982ZLATA MONETA II510.00510.0051
2006-11-242263CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-11-242263BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-11-2422612CZTOGSI0031108440?ITO38000.0038000.0054
2006-11-242263CZV2RSI0021112154ZVON DVA HOLDING445.00441.721321022
2006-11-242263CZVHRSI0021111776ZVON ENA HOLDING2099.002100.005006
2006-11-242267FZVIRSI0021111784ZVON ENA ID3207.003209.10144910
Stevilo zapisov: 219