Tecajnica Ljubljanske borze za dan '2006-12-11'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-12-1123712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-12-1123712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-12-1123712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-12-1123712BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-12-1123712BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-12-1123712BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-12-1123712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-12-1123712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-12-1123712CACLGSI0031101528AUTOCOMMERCE8999.009000.0011309
2006-12-1123712CAELGSI0031103276AERODROM LJUBLJANA13757.0013607.69454926
2006-12-112373CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-12-112373CAPOGSI0031113424ALPOS10000.0010000.00322
2006-12-112373CATPGSI0021112162AKTIVA NALO?BE950.00950.004215
2006-12-1123712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-12-1123712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-12-1123712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-12-1123712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-12-1123712BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-12-112373CBELGSI0031102161BELINKA0.000.0000
2006-12-1123712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-12-112373BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-12-112373CCETGSI0031100843CETIS23999.0023999.0021
2006-12-1123712CCHZGSI0031104407COMET2299.002299.9014359
2006-12-112373CCICGSI0031103805CINKARNA CELJE26130.0026204.062108
2006-12-112373BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-12-1123712CDELRSI0031104456DELO26501.0026501.00152
2006-12-112373BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-12-1123712CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-12-1123713CDRKRSI0031113374DROGA KOLINSKA3752.003824.4448715
2006-12-112373BDRS1SI0032102244DARS0.000.0000
2006-12-112373BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-12-112373BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-12-112375DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-12-112375DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-12-112375DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-12-112375DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-12-112375DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-12-112375DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2006-12-112373CDZSSI0031105271DZS0.000.0000
2006-12-1123712CEOKGSI0031102682EMONA OBALA0.000.0000
2006-12-1123712CETOGSI0031101338ETOL49000.0049000.00463
2006-12-112373CETRGSI0031107129ETRA 330.000.0000
2006-12-112373BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-12-112373BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-12-112373BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-12-112373BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-12-112373BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-12-112373BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-12-112373BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-12-112373BFMR1SI0032102285FMR0.000.0000
2006-12-112373CGEALSI0031103417GEA COLLEGE0.000.0000
2006-12-112373CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-12-112373CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-12-112373CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-12-1123713CGRVGSI0031104076GORENJE5939.005994.4618123114
2006-12-112373CGSBGSI0031101296GEA0.000.0000
2006-12-112373CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-12-1123712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-12-112373CHDOGSI0031101148HELIOS, DOM?ALE231874.00231000.0044
2006-12-1123712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-12-1123712CIALGSI0031107046ISKRA AVTOELEKTRIKA10050.0010051.001042
2006-12-1123713CIEKGSI0031100090INTEREUROPA6250.006285.001175318
2006-12-112373CIELGSI0031110263ELMO0.000.0000
2006-12-112377FIFDRSI0021113079INFOND ID 11278.001280.00345415
2006-12-112373CIFFRSI0021110760INFOND HOLDING939.00941.10214915
2006-12-112373CIFHRSI0021113087CENTER NALO?BE400.00400.1035914
2006-12-112377FIFIRSI0021110786INFOND ID2602.002605.356379
2006-12-112373CIHPGSI0031107459INLES0.000.0000
2006-12-112373CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-12-1123712CITBGSI0031102070ISTRABENZ10002.009998.791036024
2006-12-112373CJAMRSI0031111097JATA EMONA900.00900.004201
2006-12-112373CJASGSI0031101544JADRAN0.000.0000
2006-12-112373CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-12-112373CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-12-112373CJTKGSI0031107863JUTEKS26096.0026499.052199
2006-12-1123712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-12-1123712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-12-1123712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-12-1123712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-12-112373BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-12-112373BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-12-112373PKDHPSI0031200502KD HOLDING7502.007502.00737
2006-12-112373CKDHRSI0031110461KD HOLDING11148.0011150.1320416
2006-12-112377FKDIRSI0021113418KD ID2360.002360.002012945
2006-12-112373CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-12-1123713CKRKGSI0031102120KRKA189459.00189508.82207893
2006-12-112373CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-12-1123713CLKPGSI0031101346LUKA KOPER11711.0011685.10485358
2006-12-112373CLLBGSI0031108713LIP BLED1651.001651.00801
2006-12-112373CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-12-112373CMAHRSI0021111511MAKSIMA HOLDING1157.001163.73203627
2006-12-112377FMAIRSI0021111529MAKSIMA ID2978.002978.87902831
2006-12-1123712CMAJGSI0031108200MLINOTEST0.000.0000
2006-12-112373CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-12-1123713CMELRSI0031100082MERCATOR50953.0051033.0472242
2006-12-1123712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-12-1123713CMERSI0031104639MERKUR42809.0042900.00170619
2006-12-112373CMHLGSI0031110073FOND INVEST1480.001480.00422
2006-12-112373CMILGSI0031111162LESNINA360833.00360001.0062
2006-12-112373CMIPGSI0031109695MIP1479.001479.00903
2006-12-112373CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-12-112373CMKIRSI0021113194MAKSIMA INVEST535.00535.00523428
2006-12-112373CMKOGSI0031101304MELAMIN0.000.0000
2006-12-112373CMKTGSI0031100942MK TISKARNA0.000.0000
2006-12-112373CMLHRSI0021110588MODRA LINIJA HOLDING862.00862.001224
2006-12-1123714VMPBLSI0021400021MP-BALKAN.SI15255.0015248.16122830
2006-12-1123714IMPEUSI0021400013MP-EUROSTOCK.SI1461.001461.006005
2006-12-112373CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-12-112373CMR0RSI0021111990MERCATA1355.001355.002863
2006-12-112373CMR1RSI0021113111M1450.00450.201003
2006-12-1123712CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-12-112373CNALNSI0031102690NAMA0.000.0000
2006-12-112377FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD440.00441.365153328
2006-12-112373CNF2RSI0021112006NFD HOLDING959.00964.37260317
2006-12-1123712CNIKNSI0031100793NIKA0.000.0000
2006-12-112373CNKPGSI0031107178NIKO48001.0048001.00333
2006-12-1123712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-12-1123712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-12-1123712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-12-1123712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-12-1123712BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-12-1123712BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-12-1123712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-12-1123712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-12-1123712BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-12-1123712BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-12-1123712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-12-1123712BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-12-1123714VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD169.00169.096278316
2006-12-1123712BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-12-1123712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-12-1123712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-12-1123712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-12-1123713CPETGSI0031102153PETROL121445.00121261.781586120
2006-12-1123712CPILRSI0031107418PIVOVARNA LA?KO9606.009600.00644623
2006-12-112373BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-12-112373CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-12-112373PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-12-1123712BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-12-1123712BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-12-1123712BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-12-1123712PPRBPSI0021200405PROBANKA0.000.0000
2006-12-112373PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-12-112373CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-12-112373CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-12-1123712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA106.00106.7041
2006-12-1123712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-12-1123712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-12-1123712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA104.00104.50191
2006-12-1123712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-12-1123712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-12-1123712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-12-1123712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-12-1123712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-12-1123712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.611556041
2006-12-1123712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-12-1123712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-12-1123712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA104.00104.40252
2006-12-1123712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-12-1123712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA103.00103.3030210
2006-12-1123712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.0010310
2006-12-1123712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.00503
2006-12-1123712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.05502
2006-12-1123712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.90341
2006-12-1123712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-12-1123712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.8957023
2006-12-1123712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.88181
2006-12-1123712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0098.95705
2006-12-1123712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.485159
2006-12-1123712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.201387
2006-12-1123712CSALRSI0031110453SALUS, LJUBLJANA139722.00140000.001627
2006-12-1123712CSAVASI0031108457SAVA53532.0053690.0015011
2006-12-112373CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-12-112373BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-12-112373CSKDRSI0031110164KD GROUP0.000.0000
2006-12-112373CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-12-112377FSNOGSI0021113632KRONA SENIOR2026.002030.0053667
2006-12-112373BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.50207014
2006-12-1123712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-12-1123712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-12-1123712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-12-112373CST1RSI0021112105HRAM HOLDING0.000.0000
2006-12-112375DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-12-112375DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-12-112375DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-12-112373BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-12-1123712CTCRGSI0031100637TERME ?ATE?38585.0038895.07697
2006-12-112373CTEAGSI0031102211TEKSTINA200.00200.0011
2006-12-112373CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-12-1123712CTLSGSI0031104290TELEKOM SLOVENIJE70363.0070451.49135844
2006-12-112373CTODGSI0031101361TOSAMA0.000.0000
2006-12-112373CTR0RSI0021112196TRDNJAVA HOLDING350.00350.003802
2006-12-112373CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-12-112373CTRSGSI0021112238TRIGLAV NALO?BE450.00450.105647
2006-12-112373CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-12-112373CTUBGSI0031103441SWATY0.000.0000
2006-12-112375DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-12-112375DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-12-112375DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2006-12-112373CVHDRSI0021111313VIPA HOLDING1602.001602.00512337
2006-12-112373CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-12-112373CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2006-12-1123712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-12-1123712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-12-1123712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-12-1123712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-12-112373CVLJGSI0031100694VELANA150.00150.1010801
2006-12-112373CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2006-12-112373CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-12-112373CZM2RSI0021111982ZLATA MONETA II497.00490.003686
2006-12-112373CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-12-112373BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-12-1123712CZTOGSI0031108440?ITO40904.0041000.00134218
2006-12-112373CZV2RSI0021112154ZVON DVA HOLDING440.00440.00368120
2006-12-112373CZVHRSI0021111776ZVON ENA HOLDING2142.002148.48456225
2006-12-112377FZVIRSI0021111784ZVON ENA ID3403.003402.55302037
Stevilo zapisov: 216