Tecajnica Ljubljanske borze za dan '2006-12-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2006-12-2224612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2006-12-2224612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2006-12-2224612BAB07SI0022102048ABANKA VIPA 7. IZDAJA102.00102.903001
2006-12-2224612BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2006-12-2224612BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2006-12-2224612BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2006-12-2224612BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2006-12-2224612BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2006-12-2224612CACLGSI0031101528AUTOCOMMERCE9940.009982.783605
2006-12-2224612CAELGSI0031103276AERODROM LJUBLJANA13486.0013478.0021412
2006-12-222463CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2006-12-222463CAPOGSI0031113424ALPOS0.000.0000
2006-12-222463CATPGSI0021112162AKTIVA NALO?BE0.000.0000
2006-12-2224612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2006-12-2224612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2006-12-2224612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2006-12-2224612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2006-12-2224612BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2006-12-222463CBELGSI0031102161BELINKA0.000.0000
2006-12-2224612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2006-12-222463BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2006-12-222463CCETGSI0031100843CETIS0.000.0000
2006-12-2224612CCHZGSI0031104407COMET2530.002530.0024498
2006-12-222463CCICGSI0031103805CINKARNA CELJE27000.0027000.00101
2006-12-222463BCIM1SI0032102293CIMOS 1. Izdaja109.00109.001001
2006-12-2224612CDELRSI0031104456DELO26550.0026550.001502
2006-12-222463BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2006-12-2224612CDPRGSI0031107079DELO PRODAJA4300.004300.00604
2006-12-2224613CDRKRSI0031113374DROGA KOLINSKA4681.004402.84149541
2006-12-222463BDRS1SI0032102244DARS0.000.0000
2006-12-222463BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2006-12-222463BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2006-12-222465DDZ35SI0002604450DVANAJSTMESE?NE ZAKLADNE MENICE 35. IZDA0.000.0000
2006-12-222465DDZ36SI0002604492DVANAJSTMESE?NE ZAKLADNE MENICE 36. IZDA0.000.0000
2006-12-222465DDZ37SI0002604534DVENAJSTMESE?NE ZAKLADNE MENICE 37. IZDA0.000.0000
2006-12-222465DDZ38SI0002604575DVANAJSTMESE?NE ZAKLADNE MENICE 38. IZDA0.000.0000
2006-12-222465DDZ39SI0002604617DVANAJSTMESE?NE ZAKLADNE MENICE 39. IZDA0.000.0000
2006-12-222465DDZ40SI0002604658DVANAJSTMESE?NE ZAKLADNE MENICE 40. IZDA0.000.0000
2006-12-222463CDZSSI0031105271DZS0.000.0000
2006-12-2224612CEOKGSI0031102682EMONA OBALA550.00550.006703
2006-12-2224612CETOGSI0031101338ETOL49500.0049500.0031
2006-12-222463CETRGSI0031107129ETRA 33100500.00100500.0022
2006-12-222463BFB06SI0022101768FACTOR BANKA FB060.000.0000
2006-12-222463BFB08SI0022102071FACTOR BANKA FB080.000.0000
2006-12-222463BFB09SI0022102261FACTOR BANKA FB09102.00102.60151
2006-12-222463BFB10SI0022102352FACTOR BANKA FB100.000.0000
2006-12-222463BFB11SI0022102451FACTOR BANKA FB110.000.0000
2006-12-222463BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2006-12-222463BFB13SI0022102550FACTOR BANKA 13. IZDAJA0.000.0000
2006-12-222463BFMR1SI0032102285FMR0.000.0000
2006-12-222463CGEALSI0031103417GEA COLLEGE0.000.0000
2006-12-222463CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2006-12-222463CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2006-12-222463CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2006-12-2224613CGRVGSI0031104076GORENJE6390.006378.42309636
2006-12-222463CGSBGSI0031101296GEA0.000.0000
2006-12-222463CGTKGSI0031101197GORENJSKI TISK0.000.0000
2006-12-2224612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2006-12-222463CHDOGSI0031101148HELIOS, DOM?ALE232000.00232000.00151
2006-12-2224612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2006-12-2224612CIALGSI0031107046ISKRA AVTOELEKTRIKA10300.0010300.002001
2006-12-2224613CIEKGSI0031100090INTEREUROPA6133.006109.86574033
2006-12-222463CIELGSI0031110263ELMO0.000.0000
2006-12-222467FIFDRSI0021113079INFOND ID 11293.001286.00290018
2006-12-222463CIFFRSI0021110760INFOND HOLDING955.00955.69668922
2006-12-222463CIFHRSI0021113087CENTER NALO?BE397.00397.70124517
2006-12-222467FIFIRSI0021110786INFOND ID2615.002590.95970625
2006-12-222463CIHPGSI0031107459INLES0.000.0000
2006-12-222463CINRGSI0031103334INTERTRADE ITA0.000.0000
2006-12-2224612CITBGSI0031102070ISTRABENZ10497.0010533.50217434
2006-12-222463CJAMRSI0031111097JATA EMONA0.000.0000
2006-12-222463CJASGSI0031101544JADRAN0.000.0000
2006-12-222463CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2006-12-222463CJPIGSI0031109109JAVOR PIVKA0.000.0000
2006-12-222463CJTKGSI0031107863JUTEKS26146.0026300.002366
2006-12-2224612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2006-12-2224612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2006-12-2224612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2006-12-2224612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2006-12-222463BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2006-12-222463BKDH2SI0032102517KD Holding 2. izdaja99.0099.701501
2006-12-222463PKDHPSI0031200502KD HOLDING0.000.0000
2006-12-222463CKDHRSI0031110461KD HOLDING11321.0011303.3012613
2006-12-222467FKDIRSI0021113418KD ID2323.002314.621196336
2006-12-222463CKRHRSI0021111248KRONA HOLDING0.000.0000
2006-12-2224613CKRKGSI0031102120KRKA188733.00188244.7093196
2006-12-222463CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2006-12-2224613CLKPGSI0031101346LUKA KOPER11413.0011399.00358728
2006-12-222463CLLBGSI0031108713LIP BLED1801.001801.002841
2006-12-222463CLSBGSI0031100355LESNINA EMMI0.000.0000
2006-12-222463CMAHRSI0021111511MAKSIMA HOLDING1012.001015.102565
2006-12-222467FMAIRSI0021111529MAKSIMA ID2996.003000.40296321
2006-12-2224612CMAJGSI0031108200MLINOTEST1750.001750.004714
2006-12-222463CMAPGSI0031100587MARINA PORTORO?0.000.0000
2006-12-2224613CMELRSI0031100082MERCATOR51440.0051208.0416614
2006-12-2224612BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2006-12-2224613CMERSI0031104639MERKUR50305.0049998.47165043
2006-12-222463CMHLGSI0031110073FOND INVEST1480.001480.00296
2006-12-222463CMILGSI0031111162LESNINA361499.00361500.0074
2006-12-222463CMIPGSI0031109695MIP1448.001448.00802
2006-12-222463CMISGSI0031102716MITOL SE?ANA0.000.0000
2006-12-222463CMKIRSI0021113194MAKSIMA INVEST545.00545.00539815
2006-12-222463CMKOGSI0031101304MELAMIN7600.007600.003135
2006-12-222463CMKTGSI0031100942MK TISKARNA0.000.0000
2006-12-222463CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2006-12-2224614VMPBLSI0021400021MP-BALKAN.SI15231.0015232.76246034
2006-12-2224614IMPEUSI0021400013MP-EUROSTOCK.SI1540.001540.003651
2006-12-222463CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2006-12-222463CMR0RSI0021111990MERCATA1360.001360.109539
2006-12-222463CMR1RSI0021113111M1480.00480.103097
2006-12-2224612CMTSGSI0031103706KOMPAS MTS0.000.0000
2006-12-222463CNALNSI0031102690NAMA0.000.0000
2006-12-222467FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD441.00442.8011130240
2006-12-222463CNF2RSI0021112006NFD HOLDING997.001000.00530620
2006-12-2224612CNIKNSI0031100793NIKA3700.003700.00101
2006-12-222463CNKPGSI0031107178NIKO0.000.0000
2006-12-2224612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2006-12-2224612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2006-12-2224612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2006-12-2224612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2006-12-2224612BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2006-12-2224612BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2006-12-2224612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2006-12-2224612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2006-12-2224612BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2006-12-2224612BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2006-12-2224612BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2006-12-2224612BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2006-12-2224614VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD171.00172.322610918
2006-12-2224612BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2006-12-2224612BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2006-12-2224612BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2006-12-2224612BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2006-12-2224613CPETGSI0031102153PETROL119390.00119204.2320944
2006-12-2224612CPILRSI0031107418PIVOVARNA LA?KO9705.009750.00217911
2006-12-222463BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2006-12-222463CPOPGSI0031108226PLAMA - PUR3300.003300.003083
2006-12-222463PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2006-12-2224612BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2006-12-2224612BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2006-12-2224612BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2006-12-2224612PPRBPSI0021200405PROBANKA6999.006999.00151
2006-12-222463PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2006-12-222463CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2006-12-222463CRKRGSI0031103284RTC KRVAVEC0.000.0000
2006-12-2224612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA106.00106.70353
2006-12-2224612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2006-12-2224612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2006-12-2224612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2006-12-2224612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2006-12-2224612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2006-12-2224612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2006-12-2224612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2006-12-2224612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA110.00110.80163
2006-12-2224612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.0099.863809773
2006-12-2224612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2006-12-2224612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2006-12-2224612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA104.00104.50432
2006-12-2224612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2006-12-2224612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA103.00104.00183250
2006-12-2224612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA105.00106.0015912
2006-12-2224612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.002395
2006-12-2224612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.11142
2006-12-2224612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA102.00102.9042415
2006-12-2224612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2006-12-2224612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.00100.92160273
2006-12-2224612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.30242
2006-12-2224612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA99.0099.80101
2006-12-2224612BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA98.0098.4824612
2006-12-2224612BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA97.0097.79155727
2006-12-2224612CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2006-12-2224612CSAVASI0031108457SAVA54126.0054000.0027422
2006-12-222463CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2006-12-222463BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2006-12-222463CSKDRSI0031110164KD GROUP0.000.0000
2006-12-222463CSLLGSI0031100405SLOVENIJALES0.000.0000
2006-12-222467FSNOGSI0021113632KRONA SENIOR2030.002032.8754721
2006-12-222463BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.8491712
2006-12-2224612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2006-12-2224612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2006-12-2224612BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2006-12-222463CST1RSI0021112105HRAM HOLDING710.00710.00113728
2006-12-222465DSZ42SI0002604583?ESTMESE?NE ZAKLADNE MENICE 42. IZDAJA0.000.0000
2006-12-222465DSZ43SI0002604633?ESTMESE?NE ZAKLADNE MENICE 43. IZDAJA0.000.0000
2006-12-222463BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2006-12-2224612CTCRGSI0031100637TERME ?ATE?41818.0041950.00112
2006-12-222463CTEAGSI0031102211TEKSTINA0.000.0000
2006-12-222463CTKMGSI0031104241KO?AKI TMI0.000.0000
2006-12-2224612CTLSGSI0031104290TELEKOM SLOVENIJE74559.0074495.1677641
2006-12-222463CTODGSI0031101361TOSAMA12300.0012300.002002
2006-12-222463CTR0RSI0021112196TRDNJAVA HOLDING300.00300.001001
2006-12-222463CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2006-12-222463CTRSGSI0021112238TRIGLAV NALO?BE440.00440.0064611
2006-12-222463CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2006-12-222463CTUBGSI0031103441SWATY0.000.0000
2006-12-222465DTZ102SI0002604625TRIMESE?NE ZAKLADNE MENICE 102. IZDAJA0.000.0000
2006-12-222465DTZ103SI0002604641TRIMESE?NE ZAKLADNE MENICE 103. IZDAJA0.000.0000
2006-12-222463CVHDRSI0021111313VIPA HOLDING1502.001502.102013
2006-12-222463CVHLGSI0031105511HIDROTEHNIK0.000.0000
2006-12-222463CVIHRSI0021111255VIZIJA HOLDING851.00851.004413
2006-12-2224612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2006-12-2224612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2006-12-2224612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2006-12-2224612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2006-12-222463CVLJGSI0031100694VELANA460.00460.007802
2006-12-222463CVZPGSI0021112113VIZIJA HOLDING ENA801.00801.004123
2006-12-222463CZDDGSI0031105396TERME DOBRNA0.000.0000
2006-12-222463CZM2RSI0021111982ZLATA MONETA II505.00505.00175312
2006-12-222463CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2006-12-222463BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2006-12-2224612CZTOGSI0031108440?ITO40828.0040300.0013912
2006-12-222463CZV2RSI0021112154ZVON DVA HOLDING448.00449.951374217
2006-12-222463CZVHRSI0021111776ZVON ENA HOLDING2205.002210.10270111
2006-12-222467FZVIRSI0021111784ZVON ENA ID3489.003499.22396425
Stevilo zapisov: 214