Tecajnica Ljubljanske borze za dan '2006-11-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-11-2822812BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-11-2822812BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-11-2822812BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-11-2822812BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-11-2822812BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-11-2822812BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-11-2822812BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-11-2822812BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-11-2822812CACLGSI0031101528AUTOCOMMERCE8805.008801.00502
2006-11-2822812CAELGSI0031103276AERODROM LJUBLJANA13003.0013000.00160223
2006-11-282283CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-11-282283CAPOGSI0031113424ALPOS0.000.0000
2006-11-282283CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-11-282283CATPGSI0021112162AKTIVA NALO?BE950.00950.0012158
2006-11-2822812BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-11-2822812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-11-2822812BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-11-2822812BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-11-2822812BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-11-282283CBELGSI0031102161BELINKA0.000.0000
2006-11-2822812BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-11-282283BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-11-282283CCETGSI0031100843CETIS0.000.0000
2006-11-2822812CCHZGSI0031104407COMET0.000.0000
2006-11-282283CCICGSI0031103805CINKARNA CELJE25782.0025500.00232
2006-11-282283BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-11-2822812CDELRSI0031104456DELO0.000.0000
2006-11-282283BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-11-2822812CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-11-2822813CDRKRSI0031113374DROGA KOLINSKA3016.003000.0010536
2006-11-282283BDRS1SI0032102244DARS0.000.0000
2006-11-282283BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-11-282283BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-11-282285DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-11-282285DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-11-282285DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-11-282285DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-11-282285DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-11-282283CDZSSI0031105271DZS0.000.0000
2006-11-2822812CEOKGSI0031102682EMONA OBALA499.00499.9060004
2006-11-2822812CETOGSI0031101338ETOL48001.0048001.0041
2006-11-282283CETRGSI0031107129ETRA 330.000.0000
2006-11-282283BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-11-282283BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-11-282283BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-11-282283BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-11-282283BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-11-282283BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-11-282283BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-11-282283BFMR1SI0032102285FMR0.000.0000
2006-11-282283CGEALSI0031103417GEA COLLEGE0.000.0000
2006-11-282283CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-11-282283CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-11-282283CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-11-2822813CGRVGSI0031104076GORENJE5513.005530.00135324
2006-11-282283CGSBGSI0031101296GEA0.000.0000
2006-11-282283CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-11-2822812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-11-282283CHDOGSI0031101148HELIOS, DOM?ALE220387.00224000.0017811
2006-11-2822812BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-11-2822812CIALGSI0031107046ISKRA AVTOELEKTRIKA10100.0010100.00151
2006-11-2822813CIEKGSI0031100090INTEREUROPA5998.005996.39207820
2006-11-282283CIELGSI0031110263ELMO0.000.0000
2006-11-282287FIFDRSI0021113079INFOND ID 11241.001246.0038710
2006-11-282283CIFFRSI0021110760INFOND HOLDING935.00936.00261811
2006-11-282283CIFHRSI0021113087CENTER NALO?BE390.00390.1033110
2006-11-282287FIFIRSI0021110786INFOND ID2494.002470.10310115
2006-11-282283CIHPGSI0031107459INLES0.000.0000
2006-11-282283CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-11-2822812CITBGSI0031102070ISTRABENZ9566.009599.24228713
2006-11-282283CJAMRSI0031111097JATA EMONA0.000.0000
2006-11-282283CJASGSI0031101544JADRAN4620.004620.00471
2006-11-282283CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-11-282283CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-11-282283CJTKGSI0031107863JUTEKS0.000.0000
2006-11-2822812BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-11-2822812BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-11-2822812BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-11-2822812BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-11-282283BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-11-282283BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-11-282283PKDHPSI0031200502KD HOLDING7700.007700.001359
2006-11-282283CKDHRSI0031110461KD HOLDING11071.0010976.7324916
2006-11-282287FKDIRSI0021113418KD ID2414.002424.452818073
2006-11-282283CKRHRSI0021111248KRONA HOLDING565.00565.003802
2006-11-2822813CKRKGSI0031102120KRKA186536.00186761.89139194
2006-11-282283CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-11-2822812CLKPGSI0031101346LUKA KOPER9986.0010005.481341995
2006-11-282283CLLBGSI0031108713LIP BLED0.000.0000
2006-11-282283CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-11-282283CMAHRSI0021111511MAKSIMA HOLDING1300.001320.007049
2006-11-282287FMAIRSI0021111529MAKSIMA ID2997.003001.00331622
2006-11-2822812CMAJGSI0031108200MLINOTEST1715.001715.40597117
2006-11-282283CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-11-2822813CMELRSI0031100082MERCATOR47566.0047500.0026026
2006-11-2822812BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-11-2822813CMERSI0031104639MERKUR41457.0041800.0076121
2006-11-282283CMHLGSI0031110073FOND INVEST1480.001480.00233
2006-11-282283CMILGSI0031111162LESNINA350104.00350104.3041
2006-11-282283CMIPGSI0031109695MIP1200.001200.00903
2006-11-282283CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-11-282283CMKIRSI0021113194MAKSIMA INVEST500.00500.00150012
2006-11-282283CMKOGSI0031101304MELAMIN0.000.0000
2006-11-282283CMKTGSI0031100942MK TISKARNA0.000.0000
2006-11-282283CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.006154
2006-11-2822814VMPBLSI0021400021MP-BALKAN.SI15059.0015050.0038218
2006-11-2822814IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2006-11-282283CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-11-282283CMR0RSI0021111990MERCATA1035.001035.002835
2006-11-282283CMR1RSI0021113111M1450.00450.102413
2006-11-2822812CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-11-282283CNALNSI0031102690NAMA0.000.0000
2006-11-282287FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD411.00410.206452232
2006-11-282283CNF2RSI0021112006NFD HOLDING956.00952.761164128
2006-11-2822812CNIKNSI0031100793NIKA0.000.0000
2006-11-282283CNKPGSI0031107178NIKO0.000.0000
2006-11-2822812BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-11-2822812BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-11-2822812BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-11-2822812BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-11-2822812BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-11-2822812BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-11-2822812BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-11-2822812BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-11-2822812BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-11-2822812BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-11-2822812BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-11-2822812BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-11-2822814VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD166.00166.6279118
2006-11-2822812BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-11-2822812BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-11-2822812BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-11-2822812BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-11-2822813CPETGSI0031102153PETROL114089.00114743.7323329
2006-11-2822812CPILRSI0031107418PIVOVARNA LA?KO9117.009200.0018210
2006-11-282283BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-11-282283CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-11-282283PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-11-2822812BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-11-2822812BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-11-2822812BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-11-2822812PPRBPSI0021200405PROBANKA6585.006585.10181
2006-11-282283PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-11-282283CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-11-282283CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-11-2822812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-11-2822812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.608212
2006-11-2822812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-11-2822812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-11-2822812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.50621
2006-11-2822812BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-11-2822812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-11-2822812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-11-2822812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-11-2822812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA98.0099.0041078
2006-11-2822812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-11-2822812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-11-2822812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-11-2822812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA101.00101.00151
2006-11-2822812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-11-2822812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA107.00107.50221
2006-11-2822812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.00112.903252
2006-11-2822812BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-11-2822812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.80462
2006-11-2822812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-11-2822812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.00100.00775
2006-11-2822812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-11-2822812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-11-2822812BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.501654
2006-11-2822812BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-11-2822812CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-11-2822812CSAVASI0031108457SAVA50871.0051000.0022417
2006-11-282283CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-11-282283BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-11-282283CSKDRSI0031110164KD GROUP0.000.0000
2006-11-282283CSLLGSI0031100405SLOVENIJALES10900.0010900.00352
2006-11-282287FSNOGSI0021113632KRONA SENIOR2006.002005.00237810
2006-11-282283BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.23394610
2006-11-2822812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-11-2822812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-11-2822812BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-11-282283CST1RSI0021112105HRAM HOLDING556.00556.103803
2006-11-282285DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-11-282285DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-11-282285DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-11-282283BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-11-2822812CTCRGSI0031100637TERME ?ATE?37346.0037346.0011
2006-11-282283CTEAGSI0031102211TEKSTINA0.000.0000
2006-11-282283CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-11-2822812CTLSGSI0031104290TELEKOM SLOVENIJE68095.0068045.40194362
2006-11-282283CTODGSI0031101361TOSAMA0.000.0000
2006-11-282283CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-11-282283CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-11-282283CTRSGSI0021112238TRIGLAV NALO?BE436.00436.1073310
2006-11-282283CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-11-282283CTUBGSI0031103441SWATY10000.0010000.00761
2006-11-282285DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-11-282285DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-11-282283CVHDRSI0021111313VIPA HOLDING1733.001733.00966555
2006-11-282283CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-11-282283CVIHRSI0021111255VIZIJA HOLDING710.00710.00271
2006-11-2822812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-11-2822812BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-11-2822812BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-11-2822812BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-11-282283CVLJGSI0031100694VELANA0.000.0000
2006-11-282283CVZPGSI0021112113VIZIJA HOLDING ENA602.00602.00271
2006-11-282283CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-11-282283CZM2RSI0021111982ZLATA MONETA II488.00490.006904
2006-11-282283CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-11-282283BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-11-2822812CZTOGSI0031108440?ITO38434.0038499.90959
2006-11-282283CZV2RSI0021112154ZVON DVA HOLDING445.00445.10127114
2006-11-282283CZVHRSI0021111776ZVON ENA HOLDING2099.002100.00111313
2006-11-282287FZVIRSI0021111784ZVON ENA ID3218.003218.0452115
Stevilo zapisov: 215