Tecajnica Ljubljanske borze za dan '2006-09-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-09-2618512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-09-2618512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-09-2618512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2006-09-261853BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-09-261853BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-09-261853BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-09-2618512BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-09-2618512BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-09-2618512CACLGSI0031101528AUTOCOMMERCE8200.008200.001551
2006-09-2618512CAELGSI0031103276AERODROM LJUBLJANA10489.0010500.002015
2006-09-261853CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2703.002703.002923
2006-09-261853CAPOGSI0031113424ALPOS0.000.0000
2006-09-261853CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2006-09-261853CATPGSI0021112162AKTIVA NALO?BE950.00950.0088312
2006-09-2618512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-09-2618512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-09-2618512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-09-2618512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-09-261853BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-09-261853CBELGSI0031102161BELINKA4601.004601.00101
2006-09-2618512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-09-261853BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-09-261853CCETGSI0031100843CETIS0.000.0000
2006-09-2618512CCHZGSI0031104407COMET0.000.0000
2006-09-261853CCICGSI0031103805CINKARNA CELJE24556.0024500.00103211
2006-09-261853BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2006-09-261853CCRKGSI0031109158CREINA0.000.0000
2006-09-2618512CDELRSI0031104456DELO26000.0026000.00242
2006-09-261853BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-09-2618512CDPRGSI0031107079DELO PRODAJA0.000.0000
2006-09-2618513CDRKRSI0031113374DROGA KOLINSKA2651.002651.10301
2006-09-261853BDRS1SI0032102244DARS0.000.0000
2006-09-261853BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-09-261853BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-09-261855DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2006-09-261855DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-09-261855DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-09-261855DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-09-261855DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-09-261853CDZSSI0031105271DZS6880.006880.00301
2006-09-2618512CEOKGSI0031102682EMONA OBALA492.00492.006242
2006-09-2618512CETOGSI0031101338ETOL49000.0049000.00986
2006-09-261853CETRGSI0031107129ETRA 3395000.0095000.0052
2006-09-261853BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-09-261853BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-09-261853BFB09SI0022102261FACTOR BANKA FB090.000.0000
2006-09-261853BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-09-261853BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-09-261853BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-09-261853BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-09-261853BFMR1SI0032102285FMR0.000.0000
2006-09-261853CGEALSI0031103417GEA COLLEGE0.000.0000
2006-09-261853CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-09-261853CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-09-261853CGKRGSI0031107145EGOLES0.000.0000
2006-09-261853CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-09-2618513CGRVGSI0031104076GORENJE5490.005450.00472332
2006-09-261853CGSBGSI0031101296GEA0.000.0000
2006-09-261853CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-09-2618512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-09-261853CHDOGSI0031101148HELIOS, DOM?ALE205000.00205000.0011
2006-09-2618512BHTB1ESI0032100941HOTELI BERNARDIN103.00103.68131
2006-09-261853CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2006-09-2618513CIEKGSI0031100090INTEREUROPA6017.006002.85573914
2006-09-261853CIELGSI0031110263ELMO0.000.0000
2006-09-261857FIFDRSI0021113079INFOND ID 11116.001120.43155231
2006-09-261853CIFFRSI0021110760INFOND HOLDING884.00885.32290832
2006-09-261853CIFHRSI0021113087INFOND HOLDING 1560.00560.00768352
2006-09-261857FIFIRSI0021110786INFOND ID2331.002331.29253632
2006-09-261853CIHPGSI0031107459INLES500.00500.1014357
2006-09-261853CIMTGSI0031109208?ITO INTES0.000.0000
2006-09-261853CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-09-261853CINTRSI0021100134INTARA0.000.0000
2006-09-2618512CITBGSI0031102070ISTRABENZ9119.009101.0037815
2006-09-261853CJAMRSI0031111097JATA EMONA0.000.0000
2006-09-261853CJASGSI0031101544JADRAN0.000.0000
2006-09-261853CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-09-261853CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-09-261853CJTKGSI0031107863JUTEKS0.000.0000
2006-09-2618512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2006-09-2618512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2006-09-2618512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-09-2618512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-09-2618512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-09-2618512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-09-261853BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-09-261853BKDH2SI0032102517KD Holding 2. izdaja0.000.0000
2006-09-261853PKDHPSI0031200502KD HOLDING7360.007360.001019
2006-09-261853CKDHRSI0031110461KD HOLDING11431.0011101.48574425
2006-09-261857FKDIRSI0021113418KD ID2264.002280.86255025
2006-09-261853CKRHRSI0021111248KRONA HOLDING550.00550.001922
2006-09-2618513CKRKGSI0031102120KRKA170657.00170018.811487118
2006-09-261853CKS2GSI0021112030KS2 NALO?BE0.000.0000
2006-09-261853CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-09-2618512CLKPGSI0031101346LUKA KOPER8802.008802.10694
2006-09-261853CLLBGSI0031108713LIP BLED0.000.0000
2006-09-261853CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-09-261853CMAHRSI0021111511MAKSIMA HOLDING1392.001356.31711320
2006-09-261857FMAIRSI0021111529MAKSIMA ID2750.002740.11541624
2006-09-2618512CMAJGSI0031108200MLINOTEST1350.001350.0051
2006-09-261853CMAPGSI0031100587MARINA PORTORO?12000.0012000.00341
2006-09-2618513CMELRSI0031100082MERCATOR41573.0041773.6880317
2006-09-261853BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-09-2618513CMERSI0031104639MERKUR42150.0042300.00203
2006-09-261853CMHLGSI0031110073FOND INVEST1480.001480.0021
2006-09-261853CMILGSI0031111162LESNINA352960.00352960.00354
2006-09-261853CMIPGSI0031109695MIP1299.001299.9031
2006-09-261853CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-09-261853CMKIRSI0021113194MAKSIMA INVEST401.00401.0085011
2006-09-261853CMKOGSI0031101304MELAMIN0.000.0000
2006-09-261853CMKTGSI0031100942MK TISKARNA0.000.0000
2006-09-261853CMLHRSI0021110588MODRA LINIJA HOLDING850.00850.00241
2006-09-2618514IMPEUSI0021400013MP-EUROSTOCK.SI1373.001370.0020002
2006-09-261853CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-09-261853CMR0RSI0021111990MERCATA700.00700.201933
2006-09-261853CMR1RSI0021113111M1448.00448.60182
2006-09-2618512CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-09-261853CNALNSI0031102690NAMA0.000.0000
2006-09-261857FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD392.00391.076138942
2006-09-261853CNF2RSI0021112006NFD HOLDING909.00901.006874432
2006-09-2618512CNIKNSI0031100793NIKA0.000.0000
2006-09-261853CNKPGSI0031107178NIKO0.000.0000
2006-09-2618512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-09-2618512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-09-2618512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-09-2618512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-09-261853BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-09-261853BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-09-2618512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-09-2618512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-09-2618512BNLB18SI0022102444NLB 18. IZDAJA100.00100.001102
2006-09-2618512BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-09-2618512BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-09-261853BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-09-2618512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2006-09-261853BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-09-261853BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-09-261853BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-09-261853BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-09-2618513CPETGSI0031102153PETROL102977.00102847.2474039
2006-09-2618512CPILRSI0031107418PIVOVARNA LA?KO8137.008100.32876734
2006-09-261853BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-09-261853CPOPGSI0031108226PLAMA - PUR0.000.0000
2006-09-261853PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-09-261853BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-09-261853BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-09-261853BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-09-2618512PPRBPSI0021200405PROBANKA0.000.0000
2006-09-261853PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-09-261853CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-09-261853CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-09-2618512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2006-09-2618512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-09-2618512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-09-2618512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA104.00103.01783
2006-09-2618512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA100.00100.30381
2006-09-2618512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-09-2618512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-09-2618512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-09-2618512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-09-2618512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2006-09-2618512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.83878416
2006-09-2618512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-09-2618512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-09-2618512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2006-09-2618512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-09-2618512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2006-09-2618512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2006-09-2618512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2006-09-2618512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.02601
2006-09-2618512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.00332
2006-09-2618512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-09-2618512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.00491
2006-09-2618512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.00654
2006-09-2618512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2006-09-2618512BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2006-09-2618512BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2006-09-2618512CSALRSI0031110453SALUS, LJUBLJANA136559.00136000.00678
2006-09-2618512CSAVASI0031108457SAVA47039.0047072.5433513
2006-09-261853CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-09-261853BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-09-261853CSKDRSI0031110164KD GROUP113001.00113001.00491
2006-09-261853CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-09-261857FSNOGSI0021113632KRONA SENIOR1936.001925.86499817
2006-09-261853BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00105.0198316
2006-09-261853CSSDGSI0031112228STOLARNA DOBREPOLJE0.000.0000
2006-09-2618512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-09-2618512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-09-261853BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-09-261853CST1RSI0021112105HRAM HOLDING591.00591.0011998
2006-09-261855DSZ40SI0002604518?ESTMESE?NE ZAKLADNE MENICE 40. IZDAJA0.000.0000
2006-09-261855DSZ41SI0002604559?ESTMESE?NE ZAKLADNE MENICE 41. IZDAJA0.000.0000
2006-09-261855DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-09-261853BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-09-2618512CTCRGSI0031100637TERME ?ATE?37500.0037500.00322
2006-09-261853CTEAGSI0031102211TEKSTINA0.000.0000
2006-09-261853CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-09-261853CTODGSI0031101361TOSAMA11000.0011000.001726
2006-09-261853CTR0RSI0021112196TRDNJAVA HOLDING316.00316.506003
2006-09-261853CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-09-261853CTRSGSI0021112238TRIGLAV NALO?BE418.00418.00310219
2006-09-261853CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-09-261853CTUBGSI0031103441SWATY0.000.0000
2006-09-261855DTZ100SI0002604591TRIMESE?NE ZAKLADNE MENICE 100. IZDAJA0.000.0000
2006-09-261855DTZ99SI0002604567TRIMESE?NE ZAKLADNE MENICE 99. IZDAJA0.000.0000
2006-09-261853CVHDRSI0021111313VIPA HOLDING1260.001300.0012674
2006-09-261853CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-09-261853CVIHRSI0021111255VIZIJA HOLDING652.00652.304904
2006-09-2618512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-09-2618512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-09-2618512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-09-2618512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-09-261853CVLJGSI0031100694VELANA0.000.0000
2006-09-261853CVZPGSI0021112113VIZIJA HOLDING ENA613.00613.004603
2006-09-261853CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-09-261857FZM1NSI0021106172ZLATA MONETA I, ID154.00153.195030015
2006-09-261853CZM2RSI0021111982ZLATA MONETA II440.00440.1012768
2006-09-261853CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-09-261853BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-09-2618512CZTOGSI0031108440?ITO37099.0037100.00133
2006-09-261853CZV2RSI0021112154ZVON DVA HOLDING423.00425.10143811
2006-09-261853CZVHRSI0021111776ZVON ENA HOLDING2000.002000.10160111
2006-09-261857FZVIRSI0021111784ZVON ENA ID3063.003051.10663917
Stevilo zapisov: 223