Tecajnica Ljubljanske borze za dan '2006-12-15'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-12-1524112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-12-1524112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-12-1524112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-12-1524112BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.00101.902001
2006-12-1524112BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-12-1524112BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-12-1524112BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-12-1524112BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-12-1524112CACLGSI0031101528AUTOCOMMERCE9290.009290.135985
2006-12-1524112CAELGSI0031103276AERODROM LJUBLJANA14015.0014080.0088617
2006-12-152413CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA3159.003159.001233
2006-12-152413CAPOGSI0031113424ALPOS0.000.0000
2006-12-152413CATPGSI0021112162AKTIVA NALO?BE950.00950.002612
2006-12-1524112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-12-1524112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-12-1524112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-12-1524112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-12-1524112BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-12-152413CBELGSI0031102161BELINKA0.000.0000
2006-12-1524112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-12-152413BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-12-152413CCETGSI0031100843CETIS0.000.0000
2006-12-1524112CCHZGSI0031104407COMET2300.002300.0013004
2006-12-152413CCICGSI0031103805CINKARNA CELJE25990.0025990.0011
2006-12-152413BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-12-1524112CDELRSI0031104456DELO0.000.0000
2006-12-152413BDEO1SI0032102350DEOS 1. IZDAJA98.0098.013661
2006-12-1524112CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-12-1524113CDRKRSI0031113374DROGA KOLINSKA4136.004299.62151532
2006-12-152413BDRS1SI0032102244DARS0.000.0000
2006-12-152413BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-12-152413BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-12-152415DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-12-152415DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-12-152415DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-12-152415DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-12-152415DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-12-152415DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2006-12-152413CDZSSI0031105271DZS0.000.0000
2006-12-1524112CEOKGSI0031102682EMONA OBALA495.00495.00121
2006-12-1524112CETOGSI0031101338ETOL49736.0050000.0053415
2006-12-152413CETRGSI0031107129ETRA 33100000.00100000.0071
2006-12-152413BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-12-152413BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-12-152413BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-12-152413BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-12-152413BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-12-152413BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-12-152413BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-12-152413BFMR1SI0032102285FMR0.000.0000
2006-12-152413CGEALSI0031103417GEA COLLEGE0.000.0000
2006-12-152413CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-12-152413CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-12-152413CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-12-1524113CGRVGSI0031104076GORENJE6372.006367.1419550106
2006-12-152413CGSBGSI0031101296GEA0.000.0000
2006-12-152413CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-12-1524112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.002300.0015204
2006-12-152413CHDOGSI0031101148HELIOS, DOM?ALE232999.00233000.00525
2006-12-1524112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-12-1524112CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-12-1524113CIEKGSI0031100090INTEREUROPA6165.006188.75279324
2006-12-152413CIELGSI0031110263ELMO0.000.0000
2006-12-152417FIFDRSI0021113079INFOND ID 11265.001260.10555223
2006-12-152413CIFFRSI0021110760INFOND HOLDING951.00954.29941720
2006-12-152413CIFHRSI0021113087CENTER NALO?BE397.00397.7045814
2006-12-152417FIFIRSI0021110786INFOND ID2616.002618.17482621
2006-12-152413CIHPGSI0031107459INLES0.000.0000
2006-12-152413CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-12-1524112CITBGSI0031102070ISTRABENZ9931.009965.021740958
2006-12-152413CJAMRSI0031111097JATA EMONA0.000.0000
2006-12-152413CJASGSI0031101544JADRAN0.000.0000
2006-12-152413CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-12-152413CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-12-152413CJTKGSI0031107863JUTEKS26375.0026300.0028310
2006-12-1524112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-12-1524112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-12-1524112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-12-1524112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-12-152413BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-12-152413BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-12-152413PKDHPSI0031200502KD HOLDING7600.007600.00285
2006-12-152413CKDHRSI0031110461KD HOLDING11199.0011201.0020212
2006-12-152417FKDIRSI0021113418KD ID2332.002321.271124943
2006-12-152413CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-12-1524113CKRKGSI0031102120KRKA185688.00184773.973784182
2006-12-152413CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-12-1524113CLKPGSI0031101346LUKA KOPER11237.0011400.00292470
2006-12-152413CLLBGSI0031108713LIP BLED0.000.0000
2006-12-152413CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-12-152413CMAHRSI0021111511MAKSIMA HOLDING1030.001021.0046112
2006-12-152417FMAIRSI0021111529MAKSIMA ID2968.002965.40233737
2006-12-1524112CMAJGSI0031108200MLINOTEST1724.001724.00405110
2006-12-152413CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-12-1524113CMELRSI0031100082MERCATOR52632.0053907.96188143
2006-12-1524112BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-12-1524113CMERSI0031104639MERKUR48431.0047829.1443929
2006-12-152413CMHLGSI0031110073FOND INVEST0.000.0000
2006-12-152413CMILGSI0031111162LESNINA359978.00360000.07466
2006-12-152413CMIPGSI0031109695MIP1460.001460.00922
2006-12-152413CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-12-152413CMKIRSI0021113194MAKSIMA INVEST545.00545.10151427
2006-12-152413CMKOGSI0031101304MELAMIN0.000.0000
2006-12-152413CMKTGSI0031100942MK TISKARNA0.000.0000
2006-12-152413CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2006-12-1524114VMPBLSI0021400021MP-BALKAN.SI15100.0015100.00170027
2006-12-1524114IMPEUSI0021400013MP-EUROSTOCK.SI1550.001550.006451
2006-12-152413CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-12-152413CMR0RSI0021111990MERCATA1399.001399.00452
2006-12-152413CMR1RSI0021113111M10.000.0000
2006-12-1524112CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-12-152413CNALNSI0031102690NAMA0.000.0000
2006-12-152417FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD449.00449.984498431
2006-12-152413CNF2RSI0021112006NFD HOLDING968.00980.00547323
2006-12-1524112CNIKNSI0031100793NIKA0.000.0000
2006-12-152413CNKPGSI0031107178NIKO0.000.0000
2006-12-1524112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-12-1524112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-12-1524112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-12-1524112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-12-1524112BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-12-1524112BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-12-1524112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-12-1524112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-12-1524112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-12-1524112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-12-1524112BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-12-1524112BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-12-1524114VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD171.00171.101514110
2006-12-1524112BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-12-1524112BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-12-1524112BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-12-1524112BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-12-1524113CPETGSI0031102153PETROL124500.00125820.18133890
2006-12-1524112CPILRSI0031107418PIVOVARNA LA?KO9856.009899.80636026
2006-12-152413BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-12-152413CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-12-152413PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA10801.0010801.00101
2006-12-1524112BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-12-1524112BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-12-1524112BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-12-1524112PPRBPSI0021200405PROBANKA0.000.0000
2006-12-152413PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-12-152413CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-12-152413CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-12-1524112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA106.00106.70646
2006-12-1524112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.505662
2006-12-1524112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-12-1524112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA104.00104.67232
2006-12-1524112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.00122
2006-12-1524112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-12-1524112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA106.00106.0011
2006-12-1524112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-12-1524112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA111.00111.00252
2006-12-1524112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.98991028
2006-12-1524112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-12-1524112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-12-1524112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA104.00104.50201
2006-12-1524112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-12-1524112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA104.00104.00144220
2006-12-1524112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.9926111
2006-12-1524112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.001024
2006-12-1524112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.0511
2006-12-1524112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.901028
2006-12-1524112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-12-1524112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.8088915
2006-12-1524112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.88352
2006-12-1524112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.80202
2006-12-1524112BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.492107
2006-12-1524112BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.201884
2006-12-1524112CSALRSI0031110453SALUS, LJUBLJANA147000.00147000.0051
2006-12-1524112CSAVASI0031108457SAVA55975.0056499.9959118
2006-12-152413CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-12-152413BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-12-152413CSKDRSI0031110164KD GROUP0.000.0000
2006-12-152413CSLLGSI0031100405SLOVENIJALES10500.0010500.00203
2006-12-152417FSNOGSI0021113632KRONA SENIOR2019.001997.11310013
2006-12-152413BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.29979823
2006-12-1524112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-12-1524112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-12-1524112BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-12-152413CST1RSI0021112105HRAM HOLDING600.00600.202851
2006-12-152415DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-12-152415DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-12-152415DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-12-152413BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-12-1524112CTCRGSI0031100637TERME ?ATE?39200.0039200.00161
2006-12-152413CTEAGSI0031102211TEKSTINA0.000.0000
2006-12-152413CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-12-1524112CTLSGSI0031104290TELEKOM SLOVENIJE73212.0074346.03375489
2006-12-152413CTODGSI0031101361TOSAMA12300.0012300.00432
2006-12-152413CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-12-152413CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-12-152413CTRSGSI0021112238TRIGLAV NALO?BE450.00450.0011436
2006-12-152413CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-12-152413CTUBGSI0031103441SWATY0.000.0000
2006-12-152415DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-12-152415DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-12-152415DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2006-12-152413CVHDRSI0021111313VIPA HOLDING0.000.0000
2006-12-152413CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-12-152413CVIHRSI0021111255VIZIJA HOLDING850.00850.002902
2006-12-1524112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-12-1524112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-12-1524112BVIP6SI0022101131BANKA VIPA 6. IZDAJA103.00103.6011
2006-12-1524112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-12-152413CVLJGSI0031100694VELANA0.000.0000
2006-12-152413CVZPGSI0021112113VIZIJA HOLDING ENA800.00800.002722
2006-12-152413CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-12-152413CZM2RSI0021111982ZLATA MONETA II490.00490.362773
2006-12-152413CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-12-152413BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-12-1524112CZTOGSI0031108440?ITO41880.0041493.07160716
2006-12-152413CZV2RSI0021112154ZVON DVA HOLDING444.00447.00416022
2006-12-152413CZVHRSI0021111776ZVON ENA HOLDING2157.002167.20331022
2006-12-152417FZVIRSI0021111784ZVON ENA ID3407.003411.49110824
Stevilo zapisov: 216