Tecajnica Ljubljanske borze za dan '2006-01-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-01-171112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-01-171112BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2006-01-171112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-01-171112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-01-17113BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-01-17113BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-01-17113BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-01-17113BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2006-01-171112CAELGSI0031103276AERODROM LJUBLJANA9555.009531.823278
2006-01-17113CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-01-17113CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-01-17113CATPGSI0021112162AKTIVA NALO?BE950.00950.00113310
2006-01-171112BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2006-01-171112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-01-171112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-01-171112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-01-171112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-01-17113BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2006-01-17113CBELGSI0031102161BELINKA0.000.0000
2006-01-171112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-01-171112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2006-01-17113BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-01-17113CCAP1SI0021100035CAPITA550.00550.101361
2006-01-17113CCETGSI0031100843CETIS0.000.0000
2006-01-171112CCHZGSI0031104407COMET2400.002400.0031
2006-01-17113CCICGSI0031103805CINKARNA CELJE24002.0024002.0081
2006-01-17113BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-01-17113CCOMGSI0031103607COLOR0.000.0000
2006-01-17113CCRKGSI0031109158CREINA0.000.0000
2006-01-171112CDELRSI0031104456DELO0.000.0000
2006-01-17113BDEO1SI0032102350DEOS 1. IZDAJA99.0099.00101
2006-01-171112CDPRGSI0031107079DELO PRODAJA5000.005000.003003
2006-01-171113CDRKRSI0031113374DROGA KOLINSKA2801.002801.00201
2006-01-17113BDRS1SI0032102244DARS0.000.0000
2006-01-17113BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-01-17115DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2006-01-17115DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2006-01-17115DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2006-01-17115DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2006-01-17115DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2006-01-17115DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-01-17113CDZSSI0031105271DZS0.000.0000
2006-01-171112CEOKGSI0031102682EMONA OBALA0.000.0000
2006-01-171112CETOGSI0031101338ETOL46888.0046500.0094
2006-01-17113CETRGSI0031107129ETRA 3398000.0098000.0081
2006-01-17113BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-01-17113BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-01-17113BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-01-17113BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-01-17113BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-01-17113CFIRRSI0021111388FINIRA405.00405.0010004
2006-01-17113BFMR1SI0032102285FMR0.000.0000
2006-01-17113CGEALSI0031103417GEA COLLEGE0.000.0000
2006-01-17113CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-01-17113CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-01-17113CGKRGSI0031107145EGOLES0.000.0000
2006-01-17113CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-01-171113CGRVGSI0031104076GORENJE5404.005401.09928529
2006-01-17113CGSBGSI0031101296GEA0.000.0000
2006-01-17113CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-01-171112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.002300.002082
2006-01-17113CHDOGSI0031101148HELIOS, DOM?ALE202300.00202300.0031
2006-01-171112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-01-17113CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-01-17113CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2006-01-171113CIEKGSI0031100090INTEREUROPA5377.005377.4821729
2006-01-17113CIELGSI0031110263ELMO0.000.0000
2006-01-17117FIFDRSI0021113079INFOND ID 11090.001090.4095114
2006-01-17113CIFFRSI0021110760INFOND HOLDING880.00880.10235615
2006-01-17113CIFHRSI0021113087INFOND HOLDING 1460.00460.0029613
2006-01-17117FIFIRSI0021110786INFOND ID2202.002207.21179020
2006-01-17113CIHPGSI0031107459INLES0.000.0000
2006-01-17113CIMTGSI0031109208?ITO INTES0.000.0000
2006-01-17113CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-01-17113CINTRSI0021100134INTARA0.000.0000
2006-01-171112CITBGSI0031102070ISTRABENZ7929.007920.36113617
2006-01-17113CJAMRSI0031111097JATA EMONA0.000.0000
2006-01-17113CJASGSI0031101544JADRAN0.000.0000
2006-01-17113CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-01-17113CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-01-17113CJTKGSI0031107863JUTEKS26050.0026000.001908
2006-01-171112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-01-171112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-01-171112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-01-171112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-01-171112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-01-171112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-01-17113BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-01-17113PKDHPSI0031200502KD HOLDING5820.005820.10324
2006-01-17113CKDHRSI0031110461KD HOLDING11955.0011955.009513
2006-01-17117FKDIRSI0021113418KD ID1889.001888.10479137
2006-01-17113BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2006-01-17113CKLLGSI0031111147IMP KLIMAT0.000.0000
2006-01-17113CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-01-171113CKRKGSI0031102120KRKA107564.00108472.232692139
2006-01-17113CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-01-17113CLIVGSI0031107962LIV POSTOJNA0.000.0000
2006-01-17113CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-01-171112CLKPGSI0031101346LUKA KOPER6925.006950.00245211
2006-01-17113CLLBGSI0031108713LIP BLED0.000.0000
2006-01-17113CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-01-17113CMAHRSI0021111511MAKSIMA HOLDING830.00830.104766
2006-01-17117FMAIRSI0021111529MAKSIMA ID2300.002305.51264021
2006-01-171112CMAJGSI0031108200MLINOTEST0.000.0000
2006-01-17113CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-01-17113CMEDRSI0031106915MEDALJON2052.002052.00301
2006-01-171113CMELRSI0031100082MERCATOR37946.0037987.85121722
2006-01-17113BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-01-171113CMERSI0031104639MERKUR35573.0035644.601425
2006-01-17113CMHLGSI0031110073FOND INVEST1100.001100.00193
2006-01-17113CMILGSI0031111162LESNINA259800.00259800.0031
2006-01-17113CMIPGSI0031109695MIP0.000.0000
2006-01-17113CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-01-17113CMKIRSI0021113194MAKSIMA INVEST410.00410.106949
2006-01-17113CMKOGSI0031101304MELAMIN4700.004700.0031
2006-01-17113CMKTGSI0031100942MK TISKARNA0.000.0000
2006-01-17113CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00682
2006-01-17113CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-01-17113CMR0RSI0021111990MERCATA410.00410.002863
2006-01-17113CMR1RSI0021113111M1378.00378.304015
2006-01-171112CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-01-17113CNALNSI0031102690NAMA2500.002500.0011
2006-01-17117FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD301.00304.952942434
2006-01-17113CNF2RSI0021112006NFD HOLDING700.00700.30713444
2006-01-171112CNIKNSI0031100793NIKA3750.003750.0051
2006-01-17113CNKPGSI0031107178NIKO0.000.0000
2006-01-171112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-01-171112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-01-171112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-01-171112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-01-17113BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-01-17113BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-01-171112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-01-171112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-01-171112BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-01-171112BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-01-17113BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-01-171112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-01-17113CPALGSI0031103300HOTELI PALACE0.000.0000
2006-01-17113BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-01-17113BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-01-17113BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-01-17113BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-01-171113CPETGSI0031102153PETROL69288.0069003.7080365
2006-01-171112CPILRSI0031107418PIVOVARNA LA?KO7427.007431.8879510
2006-01-17113BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-01-17113CPOIRSI0021110984POM-INVEST0.000.0000
2006-01-17113CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-01-17113PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-01-17113CPPIRSI0021113582POM NALO?BE0.000.0000
2006-01-17113BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-01-17113BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2006-01-17113BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-01-17113BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-01-171112PPRBPSI0021200405PROBANKA6500.006500.00101
2006-01-17113PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-01-17113CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-01-17113CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-01-171112BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA101.00101.00221
2006-01-171112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-01-171112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-01-171112BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA100.00100.00281
2006-01-171112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-01-171112BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA100.00100.85321
2006-01-171112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA108.00108.00302
2006-01-171112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2006-01-171112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-01-171112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-01-171112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-01-171112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-01-171112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-01-171112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.5137868
2006-01-171112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-01-171112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA105.00105.0021
2006-01-171112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.8021
2006-01-171112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-01-171112BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2006-01-171112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-01-171112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-01-171112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-01-171112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.011254
2006-01-171112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2006-01-171112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-01-171112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA98.0098.201412
2006-01-171112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2006-01-171112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-01-171112CSALRSI0031110453SALUS, LJUBLJANA122500.00122500.00102
2006-01-171112CSAVASI0031108457SAVA42503.0042001.1742314
2006-01-17113CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2006-01-17113CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-01-17113BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-01-17113CSKDRSI0031110164KD GROUP0.000.0000
2006-01-17113CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-01-17117FSN0NSI0021105901KRONA SENIOR149.00149.601888513
2006-01-17113BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.81111411
2006-01-171112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-01-171112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.5021
2006-01-17113BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-01-17113CST1RSI0021112105HRAM HOLDING400.00400.003802
2006-01-17115DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2006-01-17115DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2006-01-17115DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2006-01-17113BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-01-171112CTCRGSI0031100637TERME ?ATE?32300.0032300.00462
2006-01-17113CTEAGSI0031102211TEKSTINA0.000.0000
2006-01-17113CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1801.001801.40107020
2006-01-17113CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-01-17113CTODGSI0031101361TOSAMA0.000.0000
2006-01-17113CTR0RSI0021112196TRDNJAVA HOLDING280.00280.0043877
2006-01-17113CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-01-17113CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00208017
2006-01-17113CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-01-17113CTUBGSI0031103441SWATY0.000.0000
2006-01-17115DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2006-01-17115DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2006-01-17115DTZ92SI0002604427TRIMESE?NE ZAKLADNE MENICE 92. IZDAJA0.000.0000
2006-01-17113CVHDRSI0021111313VIPA HOLDING920.00920.00299914
2006-01-17113CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-01-17113CVIHRSI0021111255VIZIJA HOLDING550.00550.00491
2006-01-171112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2006-01-171112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-01-171112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-01-171112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-01-171112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-01-17113CVLJGSI0031100694VELANA0.000.0000
2006-01-17113CVZPGSI0021112113VIZIJA HOLDING ENA500.00500.00461
2006-01-17113CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-01-17117FZM1NSI0021106172ZLATA MONETA I, ID131.00131.7614049226
2006-01-17113CZM2RSI0021111982ZLATA MONETA II450.00450.104806
2006-01-17113CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-01-17113BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-01-171112CZTOGSI0031108440?ITO30500.0030500.00754
2006-01-17113CZV2RSI0021112154ZVON DVA HOLDING371.00371.80473629
2006-01-17113CZVHRSI0021111776ZVON ENA HOLDING2000.002000.10212927
2006-01-17117FZVIRSI0021111784ZVON ENA ID2426.002432.2050027
Stevilo zapisov: 235