Tecajnica Ljubljanske borze za dan '2006-12-21'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-12-2124512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-12-2124512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-12-2124512BAB07SI0022102048ABANKA VIPA 7. IZDAJA102.00102.903001
2006-12-2124512BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-12-2124512BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-12-2124512BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-12-2124512BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-12-2124512BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-12-2124512CACLGSI0031101528AUTOCOMMERCE9600.009600.002904
2006-12-2124512CAELGSI0031103276AERODROM LJUBLJANA13728.0013776.88102117
2006-12-212453CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-12-212453CAPOGSI0031113424ALPOS0.000.0000
2006-12-212453CATPGSI0021112162AKTIVA NALO?BE950.00950.003472
2006-12-2124512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-12-2124512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-12-2124512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-12-2124512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-12-2124512BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-12-212453CBELGSI0031102161BELINKA5040.005040.002752
2006-12-2124512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-12-212453BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-12-212453CCETGSI0031100843CETIS0.000.0000
2006-12-2124512CCHZGSI0031104407COMET0.000.0000
2006-12-212453CCICGSI0031103805CINKARNA CELJE26939.0027000.001586
2006-12-212453BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-12-2124512CDELRSI0031104456DELO0.000.0000
2006-12-212453BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-12-2124512CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-12-2124513CDRKRSI0031113374DROGA KOLINSKA4878.004849.75332841
2006-12-212453BDRS1SI0032102244DARS0.000.0000
2006-12-212453BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-12-212453BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-12-212455DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-12-212455DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-12-212455DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-12-212455DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-12-212455DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-12-212455DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2006-12-212453CDZSSI0031105271DZS0.000.0000
2006-12-2124512CEOKGSI0031102682EMONA OBALA0.000.0000
2006-12-2124512CETOGSI0031101338ETOL48625.0048625.0021
2006-12-212453CETRGSI0031107129ETRA 330.000.0000
2006-12-212453BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-12-212453BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-12-212453BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-12-212453BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-12-212453BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-12-212453BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-12-212453BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-12-212453BFMR1SI0032102285FMR0.000.0000
2006-12-212453CGEALSI0031103417GEA COLLEGE0.000.0000
2006-12-212453CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-12-212453CGHUGSI0031108655GRAND HOTEL UNION2592.002592.00332
2006-12-212453CGORGSI0031104993GORI?KE OPEKARNE1501.001501.00601
2006-12-2124513CGRVGSI0031104076GORENJE6318.006399.96473442
2006-12-212453CGSBGSI0031101296GEA0.000.0000
2006-12-212453CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-12-2124512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-12-212453CHDOGSI0031101148HELIOS, DOM?ALE232606.00230500.00617
2006-12-2124512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-12-2124512CIALGSI0031107046ISKRA AVTOELEKTRIKA10370.0010370.00172
2006-12-2124513CIEKGSI0031100090INTEREUROPA6037.006050.0026718
2006-12-212453CIELGSI0031110263ELMO0.000.0000
2006-12-212457FIFDRSI0021113079INFOND ID 11284.001288.56467622
2006-12-212453CIFFRSI0021110760INFOND HOLDING955.00955.15163415
2006-12-212453CIFHRSI0021113087CENTER NALO?BE398.00398.1045920
2006-12-212457FIFIRSI0021110786INFOND ID2594.002614.39109318
2006-12-212453CIHPGSI0031107459INLES0.000.0000
2006-12-212453CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-12-2124512CITBGSI0031102070ISTRABENZ10504.0010561.10526838
2006-12-212453CJAMRSI0031111097JATA EMONA951.00951.0043041
2006-12-212453CJASGSI0031101544JADRAN0.000.0000
2006-12-212453CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-12-212453CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-12-212453CJTKGSI0031107863JUTEKS26368.0026302.001126
2006-12-2124512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-12-2124512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-12-2124512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-12-2124512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-12-212453BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-12-212453BKDH2SI0032102517KD Holding 2. izdaja98.0098.008092
2006-12-212453PKDHPSI0031200502KD HOLDING7703.007703.00667
2006-12-212453CKDHRSI0031110461KD HOLDING11244.0011292.0627420
2006-12-212457FKDIRSI0021113418KD ID2323.002315.991244235
2006-12-212453CKRHRSI0021111248KRONA HOLDING600.00600.00331
2006-12-2124513CKRKGSI0031102120KRKA187624.00188250.59118499
2006-12-212453CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-12-2124513CLKPGSI0031101346LUKA KOPER11455.0011409.59231631
2006-12-212453CLLBGSI0031108713LIP BLED1801.001801.009363
2006-12-212453CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-12-212453CMAHRSI0021111511MAKSIMA HOLDING1004.001005.0062715
2006-12-212457FMAIRSI0021111529MAKSIMA ID2986.002980.10322529
2006-12-2124512CMAJGSI0031108200MLINOTEST1800.001800.001568016
2006-12-212453CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-12-2124513CMELRSI0031100082MERCATOR52530.0052927.0845527
2006-12-2124512BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-12-2124513CMERSI0031104639MERKUR52702.0052000.0089352
2006-12-212453CMHLGSI0031110073FOND INVEST0.000.0000
2006-12-212453CMILGSI0031111162LESNINA0.000.0000
2006-12-212453CMIPGSI0031109695MIP1390.001390.00952
2006-12-212453CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-12-212453CMKIRSI0021113194MAKSIMA INVEST550.00550.002217
2006-12-212453CMKOGSI0031101304MELAMIN7599.007599.00401
2006-12-212453CMKTGSI0031100942MK TISKARNA0.000.0000
2006-12-212453CMLHRSI0021110588MODRA LINIJA HOLDING870.00870.00391
2006-12-2124514VMPBLSI0021400021MP-BALKAN.SI15200.0015200.00144230
2006-12-2124514IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2006-12-212453CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-12-212453CMR0RSI0021111990MERCATA1360.001360.105085
2006-12-212453CMR1RSI0021113111M1480.00480.0011
2006-12-2124512CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-12-212453CNALNSI0031102690NAMA0.000.0000
2006-12-212457FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD439.00440.038062728
2006-12-212453CNF2RSI0021112006NFD HOLDING995.00999.46615721
2006-12-2124512CNIKNSI0031100793NIKA0.000.0000
2006-12-212453CNKPGSI0031107178NIKO0.000.0000
2006-12-2124512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-12-2124512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-12-2124512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-12-2124512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-12-2124512BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-12-2124512BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-12-2124512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-12-2124512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-12-2124512BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-12-2124512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-12-2124512BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-12-2124512BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-12-2124514VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD171.00171.202346611
2006-12-2124512BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-12-2124512BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-12-2124512BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-12-2124512BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-12-2124513CPETGSI0031102153PETROL120300.00119996.7040851
2006-12-2124512CPILRSI0031107418PIVOVARNA LA?KO9697.009700.0083211
2006-12-212453BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-12-212453CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-12-212453PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-12-2124512BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-12-2124512BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-12-2124512BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-12-2124512PPRBPSI0021200405PROBANKA0.000.0000
2006-12-212453PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-12-212453CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-12-212453CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-12-2124512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA106.00106.7052
2006-12-2124512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.056501
2006-12-2124512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-12-2124512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-12-2124512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.007592
2006-12-2124512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-12-2124512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-12-2124512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-12-2124512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA110.00110.80241
2006-12-2124512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.452385958
2006-12-2124512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-12-2124512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-12-2124512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA104.00104.50771
2006-12-2124512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-12-2124512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA103.00104.0077832
2006-12-2124512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.14509
2006-12-2124512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.001192
2006-12-2124512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.11151
2006-12-2124512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.9020914
2006-12-2124512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-12-2124512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.80249967
2006-12-2124512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.88423
2006-12-2124512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.80443
2006-12-2124512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.493154
2006-12-2124512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA97.0097.7947721
2006-12-2124512CSALRSI0031110453SALUS, LJUBLJANA154000.00154000.0032
2006-12-2124512CSAVASI0031108457SAVA54792.0054996.3865426
2006-12-212453CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-12-212453BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-12-212453CSKDRSI0031110164KD GROUP120000.00120000.00702
2006-12-212453CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-12-212457FSNOGSI0021113632KRONA SENIOR2020.002023.008745
2006-12-212453BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.74499616
2006-12-2124512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-12-2124512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-12-2124512BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-12-212453CST1RSI0021112105HRAM HOLDING600.00600.005681
2006-12-212455DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-12-212455DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-12-212455DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-12-212453BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-12-2124512CTCRGSI0031100637TERME ?ATE?40500.0040500.0051
2006-12-212453CTEAGSI0031102211TEKSTINA0.000.0000
2006-12-212453CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-12-2124512CTLSGSI0031104290TELEKOM SLOVENIJE74852.0074934.99265447
2006-12-212453CTODGSI0031101361TOSAMA12600.0012600.0030410
2006-12-212453CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2006-12-212453CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-12-212453CTRSGSI0021112238TRIGLAV NALO?BE430.00430.002073
2006-12-212453CTSORSI0031100207TOVARNA SLADKORJA ORMO?5199.005199.90401
2006-12-212453CTUBGSI0031103441SWATY0.000.0000
2006-12-212455DTZ101SI0002604609TRIMESE?NE ZAKLADNE MENICE 101. IZDAJA0.000.0000
2006-12-212455DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-12-212455DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2006-12-212453CVHDRSI0021111313VIPA HOLDING1512.001512.002832
2006-12-212453CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-12-212453CVIHRSI0021111255VIZIJA HOLDING851.00851.004724
2006-12-2124512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-12-2124512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-12-2124512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-12-2124512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-12-212453CVLJGSI0031100694VELANA0.000.0000
2006-12-212453CVZPGSI0021112113VIZIJA HOLDING ENA801.00801.003434
2006-12-212453CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-12-212453CZM2RSI0021111982ZLATA MONETA II501.00502.203745
2006-12-212453CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-12-212453BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-12-2124512CZTOGSI0031108440?ITO40530.0040300.00538
2006-12-212453CZV2RSI0021112154ZVON DVA HOLDING440.00440.00210710
2006-12-212453CZVHRSI0021111776ZVON ENA HOLDING2193.002202.00300112
2006-12-212457FZVIRSI0021111784ZVON ENA ID3441.003431.20299320
Stevilo zapisov: 216