Tecajnica Ljubljanske borze za dan '2006-12-08'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-12-0823612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-12-0823612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-12-0823612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-12-0823612BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-12-0823612BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-12-0823612BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-12-0823612BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-12-0823612BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-12-0823612CACLGSI0031101528AUTOCOMMERCE8999.009000.005239
2006-12-0823612CAELGSI0031103276AERODROM LJUBLJANA14001.0013949.0050118
2006-12-082363CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-12-082363CAPOGSI0031113424ALPOS0.000.0000
2006-12-082363CATPGSI0021112162AKTIVA NALO?BE950.00950.002333
2006-12-0823612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-12-0823612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-12-0823612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-12-0823612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-12-0823612BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-12-082363CBELGSI0031102161BELINKA0.000.0000
2006-12-0823612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-12-082363BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-12-082363CCETGSI0031100843CETIS0.000.0000
2006-12-0823612CCHZGSI0031104407COMET0.000.0000
2006-12-082363CCICGSI0031103805CINKARNA CELJE26357.0026450.003435
2006-12-082363BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-12-0823612CDELRSI0031104456DELO26500.0026500.0051
2006-12-082363BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-12-0823612CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-12-0823613CDRKRSI0031113374DROGA KOLINSKA3689.003623.59433529
2006-12-082363BDRS1SI0032102244DARS0.000.0000
2006-12-082363BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-12-082363BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-12-082365DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-12-082365DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-12-082365DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-12-082365DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-12-082365DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-12-082365DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2006-12-082363CDZSSI0031105271DZS0.000.0000
2006-12-0823612CEOKGSI0031102682EMONA OBALA0.000.0000
2006-12-0823612CETOGSI0031101338ETOL49899.0049000.001046
2006-12-082363CETRGSI0031107129ETRA 33102000.00102000.00181
2006-12-082363BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-12-082363BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-12-082363BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-12-082363BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-12-082363BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-12-082363BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-12-082363BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-12-082363BFMR1SI0032102285FMR0.000.0000
2006-12-082363CGEALSI0031103417GEA COLLEGE0.000.0000
2006-12-082363CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-12-082363CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-12-082363CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-12-0823613CGRVGSI0031104076GORENJE5897.005881.1721822109
2006-12-082363CGSBGSI0031101296GEA0.000.0000
2006-12-082363CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-12-0823612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-12-082363CHDOGSI0031101148HELIOS, DOM?ALE233773.00232000.00234
2006-12-0823612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-12-0823612CIALGSI0031107046ISKRA AVTOELEKTRIKA10000.0010000.002792
2006-12-0823613CIEKGSI0031100090INTEREUROPA6286.006226.24913642
2006-12-082363CIELGSI0031110263ELMO0.000.0000
2006-12-082367FIFDRSI0021113079INFOND ID 11280.001280.9142219
2006-12-082363CIFFRSI0021110760INFOND HOLDING944.00941.00216020
2006-12-082363CIFHRSI0021113087CENTER NALO?BE399.00399.1028017
2006-12-082367FIFIRSI0021110786INFOND ID2654.002663.53831836
2006-12-082363CIHPGSI0031107459INLES0.000.0000
2006-12-082363CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-12-0823612CITBGSI0031102070ISTRABENZ9969.009903.77269437
2006-12-082363CJAMRSI0031111097JATA EMONA0.000.0000
2006-12-082363CJASGSI0031101544JADRAN0.000.0000
2006-12-082363CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-12-082363CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-12-082363CJTKGSI0031107863JUTEKS26098.0026000.0021112
2006-12-0823612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-12-0823612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-12-0823612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-12-0823612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-12-082363BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-12-082363BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-12-082363PKDHPSI0031200502KD HOLDING7700.007700.002278
2006-12-082363CKDHRSI0031110461KD HOLDING11159.0011150.0016612
2006-12-082367FKDIRSI0021113418KD ID2364.002368.72645936
2006-12-082363CKRHRSI0021111248KRONA HOLDING565.00565.00952
2006-12-0823613CKRKGSI0031102120KRKA188896.00189483.98130398
2006-12-082363CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-12-0823613CLKPGSI0031101346LUKA KOPER11750.0011699.43943067
2006-12-082363CLLBGSI0031108713LIP BLED1701.001701.205922
2006-12-082363CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-12-082363CMAHRSI0021111511MAKSIMA HOLDING1166.001167.45168921
2006-12-082367FMAIRSI0021111529MAKSIMA ID2986.002982.35373732
2006-12-0823612CMAJGSI0031108200MLINOTEST1849.001849.90301
2006-12-082363CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-12-0823613CMELRSI0031100082MERCATOR50490.0050685.3736021
2006-12-0823612BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-12-0823613CMERSI0031104639MERKUR41399.0042000.0037210
2006-12-082363CMHLGSI0031110073FOND INVEST0.000.0000
2006-12-082363CMILGSI0031111162LESNINA360000.00360000.0011
2006-12-082363CMIPGSI0031109695MIP1489.001489.90802
2006-12-082363CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-12-082363CMKIRSI0021113194MAKSIMA INVEST535.00535.00417925
2006-12-082363CMKOGSI0031101304MELAMIN0.000.0000
2006-12-082363CMKTGSI0031100942MK TISKARNA0.000.0000
2006-12-082363CMLHRSI0021110588MODRA LINIJA HOLDING862.00862.001351
2006-12-0823614VMPBLSI0021400021MP-BALKAN.SI15307.0015316.60167441
2006-12-0823614IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2006-12-082363CMPLRSI0021110844MEDVE?EK PU?NIK23000.0023000.0022
2006-12-082363CMR0RSI0021111990MERCATA1310.001310.0019824
2006-12-082363CMR1RSI0021113111M10.000.0000
2006-12-0823612CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-12-082363CNALNSI0031102690NAMA3550.003550.0051
2006-12-082367FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD437.00437.6112815242
2006-12-082363CNF2RSI0021112006NFD HOLDING966.00970.10351721
2006-12-0823612CNIKNSI0031100793NIKA0.000.0000
2006-12-082363CNKPGSI0031107178NIKO48000.0048000.0021
2006-12-0823612BNLB10SI0022101925NLB 10. IZDAJA100.00100.9441
2006-12-0823612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-12-0823612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-12-0823612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-12-0823612BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-12-0823612BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-12-0823612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-12-0823612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-12-0823612BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-12-0823612BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-12-0823612BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-12-0823612BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-12-0823614VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD168.00168.307012113
2006-12-0823612BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-12-0823612BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-12-0823612BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-12-0823612BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-12-0823613CPETGSI0031102153PETROL122349.00121989.13134247
2006-12-0823612CPILRSI0031107418PIVOVARNA LA?KO9506.009500.00207811
2006-12-082363BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-12-082363CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-12-082363PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-12-0823612BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-12-0823612BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-12-0823612BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-12-0823612PPRBPSI0021200405PROBANKA0.000.0000
2006-12-082363PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-12-082363CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-12-082363CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-12-0823612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-12-0823612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-12-0823612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-12-0823612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-12-0823612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-12-0823612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-12-0823612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA105.00105.00201
2006-12-0823612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-12-0823612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA113.00113.01401
2006-12-0823612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.49841822
2006-12-0823612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-12-0823612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA102.00102.61331
2006-12-0823612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-12-0823612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-12-0823612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA104.00104.002237
2006-12-0823612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.00358
2006-12-0823612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-12-0823612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2006-12-0823612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.90744
2006-12-0823612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-12-0823612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.791447
2006-12-0823612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.88111
2006-12-0823612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-12-0823612BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.49752
2006-12-0823612BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.2014148
2006-12-0823612CSALRSI0031110453SALUS, LJUBLJANA137644.00138000.00976
2006-12-0823612CSAVASI0031108457SAVA53368.0053465.761199
2006-12-082363CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-12-082363BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-12-082363CSKDRSI0031110164KD GROUP110500.00110500.00722
2006-12-082363CSLLGSI0031100405SLOVENIJALES10000.0010000.10401
2006-12-082367FSNOGSI0021113632KRONA SENIOR2021.002015.0014537
2006-12-082363BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.57438117
2006-12-0823612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-12-0823612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-12-0823612BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-12-082363CST1RSI0021112105HRAM HOLDING600.00600.008543
2006-12-082365DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-12-082365DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-12-082365DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-12-082363BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-12-0823612CTCRGSI0031100637TERME ?ATE?38232.0038275.35514
2006-12-082363CTEAGSI0031102211TEKSTINA0.000.0000
2006-12-082363CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-12-0823612CTLSGSI0031104290TELEKOM SLOVENIJE70012.0070040.00148247
2006-12-082363CTODGSI0031101361TOSAMA12200.0012200.001145
2006-12-082363CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-12-082363CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-12-082363CTRSGSI0021112238TRIGLAV NALO?BE440.00440.004156
2006-12-082363CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-12-082363CTUBGSI0031103441SWATY0.000.0000
2006-12-082365DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-12-082365DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-12-082365DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2006-12-082363CVHDRSI0021111313VIPA HOLDING1705.001705.00700037
2006-12-082363CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-12-082363CVIHRSI0021111255VIZIJA HOLDING800.00800.0010466
2006-12-0823612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-12-0823612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-12-0823612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-12-0823612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-12-082363CVLJGSI0031100694VELANA0.000.0000
2006-12-082363CVZPGSI0021112113VIZIJA HOLDING ENA800.00800.008876
2006-12-082363CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-12-082363CZM2RSI0021111982ZLATA MONETA II499.00500.003965
2006-12-082363CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-12-082363BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-12-0823612CZTOGSI0031108440?ITO39809.0040000.0030312
2006-12-082363CZV2RSI0021112154ZVON DVA HOLDING450.00446.93992314
2006-12-082363CZVHRSI0021111776ZVON ENA HOLDING2133.002143.1717329
2006-12-082367FZVIRSI0021111784ZVON ENA ID3357.003372.342647
Stevilo zapisov: 216