Tecajnica Ljubljanske borze za dan '2006-12-27'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-12-2724712BAB04SI0022101313ABANKA 4. IZDAJA100.000.0000
2006-12-2724712BAB06SI0022101800ABANKA 6. IZDAJA104.000.0000
2006-12-2724712BAB07SI0022102048ABANKA VIPA 7. IZDAJA102.000.0000
2006-12-2724712BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2006-12-2724712BAB09SI0022102196ABANKA VIPA 9. IZDAJA104.000.0000
2006-12-2724712BAB10SI0022102303ABANKA VIPA 10. IZDAJA104.000.0000
2006-12-2724712BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-12-2724712BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-12-2724712CACLGSI0031101528AUTOCOMMERCE9967.0010000.006617
2006-12-2724712CAELGSI0031103276AERODROM LJUBLJANA13777.0013777.00264218
2006-12-272473CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA3280.003280.0048712
2006-12-272473CAPOGSI0031113424ALPOS10000.000.0000
2006-12-272473CATPGSI0021112162AKTIVA NALO?BE950.00950.004772
2006-12-2724712BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2006-12-2724712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2006-12-2724712BBCE7SI0022101974BANKA CELJE 7. IZDAJA104.000.0000
2006-12-2724712BBCE8SI0022102220BANKA CELJE 8. IZDAJA102.000.0000
2006-12-2724712BBCE9SI0022102428BANKA CELJE 9. IZDAJA100.000.0000
2006-12-272473CBELGSI0031102161BELINKA5040.000.0000
2006-12-2724712BBTC1ESI0032100578BTC 1. IZDAJA103.000.0000
2006-12-272473BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA100.000.0000
2006-12-272473CCETGSI0031100843CETIS23999.000.0000
2006-12-2724712CCHZGSI0031104407COMET2530.000.0000
2006-12-272473CCICGSI0031103805CINKARNA CELJE27000.000.0000
2006-12-272473BCIM1SI0032102293CIMOS 1. Izdaja108.00109.008653
2006-12-2724712CDELRSI0031104456DELO26550.000.0000
2006-12-272473BDEO1SI0032102350DEOS 1. IZDAJA100.000.0000
2006-12-2724712CDPRGSI0031107079DELO PRODAJA4300.000.0000
2006-12-2724713CDRKRSI0031113374DROGA KOLINSKA4216.004215.45173629
2006-12-272473BDRS1SI0032102244DARS115.000.0000
2006-12-272473BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-12-272473BDRS3SI0032102509DARS 3. IZDAJA102.000.0000
2006-12-272475DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-12-272475DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-12-272475DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-12-272475DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-12-272475DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-12-272475DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2006-12-272473CDZSSI0031105271DZS5900.005900.001002
2006-12-2724712CEOKGSI0031102682EMONA OBALA550.00550.101591
2006-12-2724712CETOGSI0031101338ETOL49000.0049000.0051
2006-12-272473CETRGSI0031107129ETRA 33103073.00101000.00274
2006-12-272473BFB06SI0022101768FACTOR BANKA FB0699.000.0000
2006-12-272473BFB08SI0022102071FACTOR BANKA FB08101.000.0000
2006-12-272473BFB09SI0022102261FACTOR BANKA FB09102.000.0000
2006-12-272473BFB10SI0022102352FACTOR BANKA FB10100.000.0000
2006-12-272473BFB11SI0022102451FACTOR BANKA FB11103.000.0000
2006-12-272473BFB12SI0022102485FACTOR BANKA 12. IZDAJA99.000.0000
2006-12-272473BFB13SI0022102550FACTOR BANKA 13. IZDAJA97.000.0000
2006-12-272473BFMR1SI0032102285FMR103.000.0000
2006-12-272473CGEALSI0031103417GEA COLLEGE950.000.0000
2006-12-272473CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1800.000.0000
2006-12-272473CGHUGSI0031108655GRAND HOTEL UNION2592.000.0000
2006-12-272473CGORGSI0031104993GORI?KE OPEKARNE1501.000.0000
2006-12-2724713CGRVGSI0031104076GORENJE6386.006290.351086664
2006-12-272473CGSBGSI0031101296GEA801.000.0000
2006-12-272473CGTKGSI0031101197GORENJSKI TISK3800.000.0000
2006-12-2724712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2250.000.0000
2006-12-272473CHDOGSI0031101148HELIOS, DOM?ALE230410.00225352.7563050
2006-12-2724712BHTB1ESI0032100941HOTELI BERNARDIN104.000.0000
2006-12-2724712CIALGSI0031107046ISKRA AVTOELEKTRIKA10300.000.0000
2006-12-2724713CIEKGSI0031100090INTEREUROPA6114.006149.65168516
2006-12-272473CIELGSI0031110263ELMO900.00900.00201
2006-12-272477FIFDRSI0021113079INFOND ID 11289.001275.20667623
2006-12-272473CIFFRSI0021110760INFOND HOLDING955.00955.70109912
2006-12-272473CIFHRSI0021113087CENTER NALO?BE397.00397.7026412
2006-12-272477FIFIRSI0021110786INFOND ID2590.002582.86958821
2006-12-272473CIHPGSI0031107459INLES580.000.0000
2006-12-272473CINRGSI0031103334INTERTRADE ITA9702.000.0000
2006-12-2724712CITBGSI0031102070ISTRABENZ10732.0010553.36267326
2006-12-272473CJAMRSI0031111097JATA EMONA951.000.0000
2006-12-272473CJASGSI0031101544JADRAN4610.000.0000
2006-12-272473CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2006-12-272473CJPIGSI0031109109JAVOR PIVKA751.000.0000
2006-12-272473CJTKGSI0031107863JUTEKS26105.0026103.584126
2006-12-2724712BKBM5SI0022102212NOVA KBM 5. IZDAJA103.00103.10201
2006-12-2724712BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2006-12-2724712BKBM7SI0022102378NOVA KBM 7. IZDAJA101.000.0000
2006-12-2724712BKBM8SI0022102386NOVA KBM 8. IZDAJA100.000.0000
2006-12-272473BKDH1SI0032102434KD HOLDING 1. IZDAJA102.000.0000
2006-12-272473BKDH2SI0032102517KD Holding 2. izdaja99.000.0000
2006-12-272473PKDHPSI0031200502KD HOLDING7700.007700.10413
2006-12-272473CKDHRSI0031110461KD HOLDING11300.0011300.00949
2006-12-272477FKDIRSI0021113418KD ID2307.002306.01652320
2006-12-272473CKRHRSI0021111248KRONA HOLDING600.000.0000
2006-12-2724713CKRKGSI0031102120KRKA188056.00187251.2399796
2006-12-272473CLIZGSI0031103714LIZ IN?ENIRING1500.000.0000
2006-12-2724713CLKPGSI0031101346LUKA KOPER11332.0011303.32246340
2006-12-272473CLLBGSI0031108713LIP BLED1801.000.0000
2006-12-272473CLSBGSI0031100355LESNINA EMMI1850.000.0000
2006-12-272473CMAHRSI0021111511MAKSIMA HOLDING1018.001020.1052714
2006-12-272477FMAIRSI0021111529MAKSIMA ID2985.002975.06179421
2006-12-2724712CMAJGSI0031108200MLINOTEST1800.001800.001168710
2006-12-272473CMAPGSI0031100587MARINA PORTORO?12000.0012000.00301
2006-12-2724713CMELRSI0031100082MERCATOR51010.0051500.001209
2006-12-2724712BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2006-12-2724713CMERSI0031104639MERKUR49277.0049265.08119033
2006-12-272473CMHLGSI0031110073FOND INVEST1480.001480.00213
2006-12-272473CMILGSI0031111162LESNINA357287.00351010.0073
2006-12-272473CMIPGSI0031109695MIP1490.001490.0016555
2006-12-272473CMISGSI0031102716MITOL SE?ANA4500.004500.004232
2006-12-272473CMKIRSI0021113194MAKSIMA INVEST546.00546.00369817
2006-12-272473CMKOGSI0031101304MELAMIN7600.000.0000
2006-12-272473CMKTGSI0031100942MK TISKARNA3199.000.0000
2006-12-272473CMLHRSI0021110588MODRA LINIJA HOLDING870.000.0000
2006-12-2724714VMPBLSI0021400021MP-BALKAN.SI15321.0015330.00210446
2006-12-2724714IMPEUSI0021400013MP-EUROSTOCK.SI1540.000.0000
2006-12-272473CMPLRSI0021110844MEDVE?EK PU?NIK23000.000.0000
2006-12-272473CMR0RSI0021111990MERCATA1350.001350.00211618
2006-12-272473CMR1RSI0021113111M1480.00480.10962
2006-12-2724712CMTSGSI0031103706KOMPAS MTS997.000.0000
2006-12-272473CNALNSI0031102690NAMA3550.000.0000
2006-12-272477FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD444.00449.699562028
2006-12-272473CNF2RSI0021112006NFD HOLDING983.00970.00274523
2006-12-2724712CNIKNSI0031100793NIKA3700.000.0000
2006-12-272473CNKPGSI0031107178NIKO48001.000.0000
2006-12-2724712BNLB10SI0022101925NLB 10. IZDAJA100.000.0000
2006-12-2724712BNLB11SI0022101933NLB 11. IZDAJA105.000.0000
2006-12-2724712BNLB12SI0022102014NLB 12. IZDAJA103.000.0000
2006-12-2724712BNLB13SI0022102006NLB 13. IZDAJA119.000.0000
2006-12-2724712BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2006-12-2724712BNLB15SI0022102253NLB 15. IZDAJA103.00103.70301
2006-12-2724712BNLB16SI0022102329NLB 16. IZDAJA101.000.0000
2006-12-2724712BNLB17SI0022102402NLB 17. IZDAJA99.000.0000
2006-12-2724712BNLB18SI0022102444NLB 18. IZDAJA100.000.0000
2006-12-2724712BNLB19SI0022102493NLB 19. IZDAJA96.000.0000
2006-12-2724712BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-12-2724712BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2006-12-2724712BNLB8SI0022101784NLB 8. IZDAJA101.000.0000
2006-12-2724714VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD170.00170.70166607
2006-12-2724712BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2006-12-2724712BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2006-12-2724712BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA104.000.0000
2006-12-2724712BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA104.000.0000
2006-12-2724713CPETGSI0031102153PETROL118360.00118447.1544141
2006-12-2724712CPILRSI0031107418PIVOVARNA LA?KO9629.009552.33136914
2006-12-272473BPNO1SI0022102121POTEZA NALO?BE100.000.0000
2006-12-272473CPOPGSI0031108226PLAMA - PUR3300.000.0000
2006-12-272473PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA10801.000.0000
2006-12-2724712BPRB4SI0022101081PROBANKA 4. IZDAJA101.000.0000
2006-12-2724712BPRB6SI0022101941PROBANKA 6. IZDAJA103.000.0000
2006-12-2724712BPRB7SI0022102097PROBANKA 7. IZDAJA104.000.0000
2006-12-2724712PPRBPSI0021200405PROBANKA6999.000.0000
2006-12-272473PRGPSI0031200288ZDRAVILI??E ROGA?KA1200.000.0000
2006-12-272473CRGSSI0031104894ZDRAVILI??E ROGA?KA190.000.0000
2006-12-272473CRKRGSI0031103284RTC KRVAVEC1015.000.0000
2006-12-2724712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA106.00106.7010213
2006-12-2724712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.000.0000
2006-12-2724712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA107.000.0000
2006-12-2724712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA105.000.0000
2006-12-2724712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.505202
2006-12-2724712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA100.000.0000
2006-12-2724712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA103.000.0000
2006-12-2724712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA146.000.0000
2006-12-2724712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA110.000.0000
2006-12-2724712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA101.00101.4854330126
2006-12-2724712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2006-12-2724712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA102.000.0000
2006-12-2724712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA104.000.0000
2006-12-2724712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA101.000.0000
2006-12-2724712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA103.00103.06262260
2006-12-2724712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA106.00105.981938
2006-12-2724712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.001243
2006-12-2724712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.11932
2006-12-2724712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.90118649
2006-12-2724712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA105.000.0000
2006-12-2724712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA101.00101.4789944
2006-12-2724712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA99.0099.902139
2006-12-2724712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.804707
2006-12-2724712BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.4891336
2006-12-2724712BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA97.0097.7868722
2006-12-2724712CSALRSI0031110453SALUS, LJUBLJANA151000.00151000.00161
2006-12-2724712CSAVASI0031108457SAVA55505.0055349.21149731
2006-12-272473CSIHGSI0031107426SIJAJ HRASTNIK4000.000.0000
2006-12-272473BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-12-272473CSKDRSI0031110164KD GROUP110500.00110500.00384
2006-12-272473CSLLGSI0031100405SLOVENIJALES10200.000.0000
2006-12-272477FSNOGSI0021113632KRONA SENIOR2041.002049.00124910
2006-12-272473BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.537045
2006-12-2724712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA103.000.0000
2006-12-2724712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA103.000.0000
2006-12-2724712BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA106.000.0000
2006-12-272473CST1RSI0021112105HRAM HOLDING710.00710.107584
2006-12-272475DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-12-272475DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA98.000.0000
2006-12-272473BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-12-2724712CTCRGSI0031100637TERME ?ATE?43563.0044999.94949
2006-12-272473CTEAGSI0031102211TEKSTINA199.00199.90101
2006-12-272473CTKMGSI0031104241KO?AKI TMI16000.000.0000
2006-12-2724712CTLSGSI0031104290TELEKOM SLOVENIJE73478.0072929.6068632
2006-12-272473CTODGSI0031101361TOSAMA12301.0012301.00531
2006-12-272473CTR0RSI0021112196TRDNJAVA HOLDING307.00307.90286963
2006-12-272473CTR1RSI0021112204TRDNJAVA I HOLDING372.00372.00218313
2006-12-272473CTRSGSI0021112238TRIGLAV NALO?BE440.00440.002464
2006-12-272473CTSORSI0031100207TOVARNA SLADKORJA ORMO?5199.000.0000
2006-12-272473CTUBGSI0031103441SWATY10000.000.0000
2006-12-272475DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-12-272475DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2006-12-272473CVHDRSI0021111313VIPA HOLDING1502.000.0000
2006-12-272473CVHLGSI0031105511HIDROTEHNIK2000.000.0000
2006-12-272473CVIHRSI0021111255VIZIJA HOLDING851.000.0000
2006-12-2724712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA101.000.0000
2006-12-2724712BVIP5SI0022100869BANKA VIPA 5.IZDAJA101.000.0000
2006-12-2724712BVIP6SI0022101131BANKA VIPA 6. IZDAJA103.000.0000
2006-12-2724712BVIP7SI0022101420BANKA VIPA 7. IZDAJA104.000.0000
2006-12-272473CVLJGSI0031100694VELANA460.00460.004613
2006-12-272473CVZPGSI0021112113VIZIJA HOLDING ENA801.000.0000
2006-12-272473CZDDGSI0031105396TERME DOBRNA1348.001348.0021
2006-12-272473CZM2RSI0021111982ZLATA MONETA II510.00510.004874
2006-12-272473CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1900.000.0000
2006-12-272473BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.000.0000
2006-12-2724712CZTOGSI0031108440?ITO40205.0040200.00513
2006-12-272473CZV2RSI0021112154ZVON DVA HOLDING439.00440.007396
2006-12-272473CZVHRSI0021111776ZVON ENA HOLDING2210.002215.106406
2006-12-272477FZVIRSI0021111784ZVON ENA ID3456.003494.95466114
Stevilo zapisov: 215