Tecajnica Ljubljanske borze za dan '2005-04-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-04-29823CAAPGSI0021111917AKTIVA AVANT350.00350.10790
2005-04-298212BAB03SI0022100901ABANKA 3.IZDAJA100.000.0000
2005-04-298212BAB04SI0022101313ABANKA 4. IZDAJA102.000.0000
2005-04-298212BAB05SI0022101503ABANKA 5. IZDAJA102.000.0000
2005-04-298212BAB06SI0022101800ABANKA 6. IZDAJA102.000.0000
2005-04-298212BAB07SI0022102048ABANKA VIPA 7. IZDAJA103.000.0000
2005-04-29823BAB08SI0022102188ABANKA VIPA 8. IZDAJA101.000.0000
2005-04-29823BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-04-29823BAB10SI0022102303ABANKA VIPA 10. IZDAJA103.00103.3540
2005-04-29823BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA106.000.0000
2005-04-298212CAELGSI0031103276AERODROM LJUBLJANA11814.0011800.007160
2005-04-29823CAKIRSI0021111354AKTIVA INVEST22349.0023000.00600
2005-04-29823CAKMGSI0031104332AGROKOMBINAT MARIBOR600.000.0000
2005-04-29823CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2405.000.0000
2005-04-29823CAR1RSI0021112071ARKADA HOLDING835.00835.301890
2005-04-29823CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI99.000.0000
2005-04-29823CATPGSI0021112162AKTIVA NALO?BE936.00950.0015230
2005-04-298212BBCE4SI0022101214BANKA CELJE 4. IZDAJA102.000.0000
2005-04-298212BBCE5SI0022101495BANKA CELJE 5. IZDAJA101.000.0000
2005-04-298212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A100.000.0000
2005-04-298212BBCE7SI0022101974BANKA CELJE 7. IZDAJA101.000.0000
2005-04-298212BBCE8SI0022102220BANKA CELJE 8. IZDAJA101.000.0000
2005-04-29823CBELGSI0031102161BELINKA5800.005800.0070
2005-04-29823BBKP4SI0022101271BANKA KOPER 4. IZDAJA107.000.0000
2005-04-298212BBTC1ESI0032100578BTC 1. IZDAJA108.000.0000
2005-04-298212BBTC2SI0032101527BTC 2. IZDAJA105.000.0000
2005-04-29823BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA100.000.0000
2005-04-29823CCAP1SI0021100035CAPITA550.000.0000
2005-04-29823CCETGSI0031100843CETIS35000.0035000.0060
2005-04-298212CCHZGSI0031104407COMET2386.002370.003870
2005-04-29823CCICGSI0031103805CINKARNA CELJE28904.0029000.00420
2005-04-29823CCOMGSI0031103607COLOR2497.002450.00210
2005-04-29823CCPNRSI0021113269CAP NALO?BE270.000.0000
2005-04-29823CCRIRSI0021111925CERTIUS INVEST400.00400.003800
2005-04-29823CCRKGSI0031109158CREINA4760.000.0000
2005-04-298212CDELRSI0031104456DELO29000.0029000.00160
2005-04-29823CDHLRSI0021113251D HOLDING235.000.0000
2005-04-29823CDMRGSI0031105206DANA1450.000.0000
2005-04-298212CDPRGSI0031107079DELO PRODAJA5900.000.0000
2005-04-298212CDRPGSI0031100256DROGA75111.000.0000
2005-04-29823BDRS1SI0032102244DARS109.000.0000
2005-04-29825DDZ25SI0009903186DVANAJSTMESE?NE ZAKLADNE MENICE 25. IZDA0.000.0000
2005-04-29825DDZ26SI0009903319DVANAJSTMESE?NE ZAKLADNE MENICE 26. IZDA0.000.0000
2005-04-29825DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-04-29825DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-04-29825DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-04-29825DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-04-29823CDZSSI0031105271DZS5971.000.0000
2005-04-298212CEOKGSI0031102682EMONA OBALA932.00935.006650
2005-04-298212CETOGSI0031101338ETOL51499.0052000.00290
2005-04-29823CETRGSI0031107129ETRA 3398571.00100000.0070
2005-04-29823CFIRRSI0021111388FINIRA315.00315.104570
2005-04-29823CFRAGSI0031103599FRUCTAL1250.001250.0010
2005-04-29823CGEALSI0031103417GEA COLLEGE1215.000.0000
2005-04-29823CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1805.000.0000
2005-04-29823CGHUGSI0031108655GRAND HOTEL UNION2700.000.0000
2005-04-29823CGKRGSI0031107145EGOLES200.000.0000
2005-04-29823CGLJGSI0031103938GRADIS, GP LJUBLJANA1530.000.0000
2005-04-29823CGORGSI0031104993GORI?KE OPEKARNE1250.000.0000
2005-04-298212CGRVGSI0031104076GORENJE5878.005860.0027280
2005-04-29823CGSBGSI0031101296GEA TOVARNA OLJA899.000.0000
2005-04-29823CGTKGSI0031101197GORENJSKI TISK2840.002800.102910
2005-04-298212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2300.000.0000
2005-04-29823CHDOGSI0031101148HELIOS, DOM?ALE229250.00230000.0040
2005-04-298212BHTB1ESI0032100941HOTELI BERNARDIN103.000.0000
2005-04-29823CIALGSI0031107046ISKRA AVTOELEKTRIKA8900.008900.00310
2005-04-29823CICRGSI0031104340IMP ?RPALKE LJUBLJANA1000.000.0000
2005-04-298212CIEKGSI0031100090INTEREUROPA6789.006789.00500
2005-04-29823CIELGSI0031110263ELMO650.000.0000
2005-04-29827FIFDRSI0021113079INFOND ID 11161.001156.007410
2005-04-29823CIFFRSI0021110760INFOND HOLDING928.00930.0042360
2005-04-29823CIFHRSI0021113087INFOND HOLDING 1643.00644.0011620
2005-04-29827FIFIRSI0021110786INFOND ID2813.002814.8015540
2005-04-29823CIHPGSI0031107459INLES670.000.0000
2005-04-29823CIMTGSI0031109208?ITO INTES230.000.0000
2005-04-29823CINJGSI0031107087INTEGRAL JESENICE2280.000.0000
2005-04-29823CINRGSI0031103334INTERTRADE ITA9702.000.0000
2005-04-29823CINTRSI0021100134INTARA6000.000.0000
2005-04-298212CITBGSI0031102070ISTRABENZ9000.009000.002200
2005-04-29823CITSGSI0031103946INTERTRADE ITS1100.001100.00230
2005-04-29823CJAMRSI0031111097JATA EMONA999.000.0000
2005-04-29823CJASGSI0031101544JADRAN4639.000.0000
2005-04-29823CJESGSI0031104308JELEN GOSTINSKO PODJETJE800.000.0000
2005-04-29823CJPIGSI0031109109JAVOR PIVKA560.000.0000
2005-04-29823CJTKGSI0031107863JUTEKS28999.000.0000
2005-04-298212BKBM2SI0022101289NOVA KBM 2. IZDAJA103.000.0000
2005-04-298212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A106.000.0000
2005-04-298212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-04-298212BKBM5SI0022102212NOVA KBM 5. IZDAJA105.000.0000
2005-04-298212BKBM6SI0022102238NOVA KBM 6. IZDAJA101.000.0000
2005-04-29823PKDHPSI0031200502KD HOLDING6718.006750.00810
2005-04-29823CKDHRSI0031110461KD HOLDING11551.0011557.301390
2005-04-29827FKDINSI0021110224KD ID230.00232.50763780
2005-04-29823BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA105.000.0000
2005-04-29823CKEPGSI0031104209KEMA PUCONCI5900.000.0000
2005-04-29823CKHKGSI0031100520KOMPAS HOTELI7000.000.0000
2005-04-29823CKLAGSI0031105487KLASJE CELJE393.000.0000
2005-04-29823CKLLGSI0031111147IMP KLIMAT2218.000.0000
2005-04-298212CKOLRSI0031100058KOLINSKA5750.000.0000
2005-04-29823CKRHRSI0021111248KRONA HOLDING450.00450.006170
2005-04-298212CKRKGSI0031102120KRKA79506.0079012.109780
2005-04-29823CKS2GSI0021112030KS2 NALO?BE400.00400.007180
2005-04-29823CLEGGSI0031113242L EGOLES370.000.0000
2005-04-29823CLIVGSI0031107962LIV POSTOJNA17000.000.0000
2005-04-29823CLIZGSI0031103714LIZ IN?ENIRING900.000.0000
2005-04-298212CLKPGSI0031101346LUKA KOPER7662.007531.105940
2005-04-29823CLLBGSI0031108713LIP BLED1352.001352.003880
2005-04-29823CLSBGSI0031100355LESNINA EMMI585.000.0000
2005-04-29823CMAHRSI0021111511MAKSIMA HOLDING884.00899.908170
2005-04-29827FMAIRSI0021111529MAKSIMA ID2501.002500.003420
2005-04-298212CMAJGSI0031108200MLINOTEST1700.000.0000
2005-04-29823CMAPGSI0031100587MARINA PORTORO?9000.000.0000
2005-04-29823CMEDRSI0031106915MEDALJON2550.000.0000
2005-04-298212CMELRSI0031100082MERCATOR38168.0038150.003260
2005-04-29823BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.000.0000
2005-04-298212CMERSI0031104639MERKUR39895.0039900.001370
2005-04-29823CMHLGSI0031110073FOND INVEST1007.001007.10650
2005-04-29823CMILGSI0031111162LESNINA286000.00286000.0020
2005-04-29823CMIPGSI0031109695MIP2115.000.0000
2005-04-29823CMISGSI0031102716MITOL SE?ANA4350.000.0000
2005-04-29823CMKIRSI0021113194MAKSIMA INVEST403.00403.303610
2005-04-29823CMKOGSI0031101304MELAMIN5117.000.0000
2005-04-29823CMKTGSI0031100942MK TISKARNA2552.000.0000
2005-04-29827FML0GSI0021105968MODRA LINIJA237.000.0000
2005-04-29823CMLHRSI0021110588MODRA LINIJA HOLDING921.000.0000
2005-04-29823CMPLRSI0021110844MEDVE?EK PU?NIK18225.000.0000
2005-04-29823CMR0RSI0021111990MERCATA396.00385.005160
2005-04-29823CMR1RSI0021113111M1390.00390.006660
2005-04-29823CMTGGSI0031105669METALKA TRGOVINA100.000.0000
2005-04-298212CMTSGSI0031103706KOMPAS MTS1330.001330.002330
2005-04-29823CNALNSI0031102690NAMA2200.000.0000
2005-04-29827FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD325.00325.90206150
2005-04-29823CNF2RSI0021112006NFD HOLDING851.00852.1053390
2005-04-298212BNI01SI0022100968NFD INVESTICIJSKO SVETOVANJE101.000.0000
2005-04-298212CNIKNSI0031100793NIKA3130.000.0000
2005-04-29823CNKPGSI0031107178NIKO32000.000.0000
2005-04-298212BNLB10SI0022101925NLB 10. IZDAJA105.000.0000
2005-04-298212BNLB11SI0022101933NLB 11. IZDAJA103.000.0000
2005-04-298212BNLB12SI0022102014NLB 12. IZDAJA102.000.0000
2005-04-298212BNLB13SI0022102006NLB 13. IZDAJA108.000.0000
2005-04-29823BNLB14SI0022102089NLB 14. IZDAJA100.000.0000
2005-04-29823BNLB15SI0022102253NLB 15. IZDAJA104.000.0000
2005-04-298212BNLB5SI0022101362NLB 3. IZDAJA103.000.0000
2005-04-29823BNLB7SI0022101776NLB 7. IZDAJA107.000.0000
2005-04-29823BNLB8SI0022101784NLB 8. IZDAJA103.000.0000
2005-04-298212BNLB9SI0022101917NLB 9. IZDAJA103.000.0000
2005-04-29823CPALGSI0031103300HOTELI PALACE1500.000.0000
2005-04-29823BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA112.000.0000
2005-04-29823BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA100.000.0000
2005-04-29823BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA102.000.0000
2005-04-298212CPETGSI0031102153PETROL66806.0066850.002210
2005-04-298212CPILRSI0031107418PIVOVARNA LA?KO7402.007450.0014110
2005-04-29823BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-04-29823CPOIRSI0021110984POM-INVEST815.00815.005520
2005-04-29823CPOPGSI0031108226PLAMA - PUR3000.000.0000
2005-04-29823CPPIGSI0021113038POM-NALO?BE384.00384.305690
2005-04-29823BPRB4SI0022101081PROBANKA 4. IZDAJA100.000.0000
2005-04-29823BPRB5SI0022101537PROBANKA 5. IZDAJA100.000.0000
2005-04-29823BPRB6SI0022101941PROBANKA 6. IZDAJA101.000.0000
2005-04-29823BPRB7SI0022102097PROBANKA 7. IZDAJA100.000.0000
2005-04-298212PPRBPSI0021200405PROBANKA6860.000.0000
2005-04-298212CPULGSI0031109075PIVOVARNA UNION53000.000.0000
2005-04-298212CRARGSI0031102302RADENSKA1951.000.0000
2005-04-29823PRGPSI0031200288ZDRAVILI??E ROGA?KA300.000.0000
2005-04-29823CRGSSI0031104894ZDRAVILI??E ROGA?KA120.000.0000
2005-04-29823CRKRGSI0031103284RTC KRVAVEC990.000.0000
2005-04-298212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA99.000.0000
2005-04-298212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.000.0000
2005-04-298212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.000.0000
2005-04-298212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA103.000.0000
2005-04-298212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.000.0000
2005-04-298212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA104.000.0000
2005-04-298212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.000.0000
2005-04-298212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA106.000.0000
2005-04-298212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.00100
2005-04-298212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA106.000.0000
2005-04-298212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA104.000.0000
2005-04-298212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA148.000.0000
2005-04-298212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA114.00114.30200
2005-04-298212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.4031610
2005-04-298212BRS40SI0002101697REPUBLIKA SLOVENIJA 40. IZDAJA100.000.0000
2005-04-298212BRS41SI0002101705REPUBLIKA SLOVENIJA 41. IZDAJA100.000.0000
2005-04-298212BRS42SI0002101721REPUBLIKA SLOVENIJA 42. IZDAJA101.000.0000
2005-04-298212BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA101.000.0000
2005-04-298212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA110.000.0000
2005-04-298212BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.000.0000
2005-04-298212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA105.000.0000
2005-04-298212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA105.000.0000
2005-04-298212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.000.0000
2005-04-298212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA103.000.0000
2005-04-298212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA107.000.0000
2005-04-298212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.000.0000
2005-04-298212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA112.000.0000
2005-04-298212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.000.0000
2005-04-298212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA105.00105.00100
2005-04-298212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA107.00107.50288310
2005-04-298212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.000.0000
2005-04-298212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA100.00100.152100200
2005-04-298212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-04-298212CSALRSI0031110453SALUS, LJUBLJANA129000.00129000.00140
2005-04-298212CSAVASI0031108457SAVA44996.0045000.00640
2005-04-29823CSELRSI0031111758SATURNUS EMBALA?A38000.0038000.0010
2005-04-29823CSIHGSI0031107426SIJAJ HRASTNIK2000.000.0000
2005-04-29823BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-04-29823CSKAGSI0031102450SVILANIT KAMNIK600.000.0000
2005-04-298212BSKB4ASI0022100992SKB BANKA 4. IZDAJA SERIJA A103.000.0000
2005-04-298212BSKB4BSI0022101008SKB BANKA 4. IZDAJA SERIJA B97.000.0000
2005-04-29823CSKDRSI0031110164KD GROUP120001.00120001.00290
2005-04-29823CSLLGSI0031100405SLOVENIJALES12150.000.0000
2005-04-29827FSN0NSI0021105901KRONA SENIOR158.00159.00229360
2005-04-29823BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA108.00108.4530610
2005-04-298212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.000.0000
2005-04-298212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.000.0000
2005-04-29823BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA115.000.0000
2005-04-29823CST1RSI0021112105HRAM HOLDING344.00344.0024150
2005-04-29825DSZ32SI0009903699?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJE0.000.0000
2005-04-29825DSZ33SI0009903814?ESTMESE?NE ZAKLADNE MENICE 33. IZDAJA0.000.0000
2005-04-298212BSZB3SI0022101024DBS 3. IZDAJA100.000.0000
2005-04-29823BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-04-298212CTCRGSI0031100637TERME ?ATE?38500.000.0000
2005-04-29823CTEAGSI0031102211TEKSTINA275.000.0000
2005-04-29823CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.003620
2005-04-29827FTG1RSI0021113129TRIGLAV STEBER I, delni?ka ID3675.003680.0015730
2005-04-29823CTKMGSI0031104241KO?AKI TMI15000.000.0000
2005-04-29823CTODGSI0031101361TOSAMA11656.000.0000
2005-04-29823CTR0RSI0021112196TRDNJAVA HOLDING300.00300.0021080
2005-04-29823CTR1RSI0021112204TRDNJAVA I HOLDING310.000.0000
2005-04-29823CTRSGSI0021112238TRIGLAV NALO?BE380.00380.007550
2005-04-29823CTSORSI0031100207TOVARNA SLADKORJA ORMO?8000.000.0000
2005-04-29823CTUBGSI0031103441SWATY12000.000.0000
2005-04-29825DTZ82SI0009903822TRIMESE?NE ZAKLADNE MENICE 82. IZDAJA0.000.0000
2005-04-29825DTZ83SI0002603874TRIMESE?NE ZAKLADNE MENICE 83. IZDAJA0.000.0000
2005-04-29823CUPGRSI0021102668UPIMO GROUP100.000.0000
2005-04-29823CUSARSI0031111477UNIT-AS LJUBLJANA4315.000.0000
2005-04-29823CUSLGSI0031104670UNITAS, LJUBLJANA2200.000.0000
2005-04-29823CVHDRSI0021111313VIPA HOLDING920.00920.0028690
2005-04-29823CVHLGSI0031105511HIDROTEHNIK1000.000.0000
2005-04-29823CVIHRSI0021111255VIZIJA HOLDING700.00700.006610
2005-04-29827FVIINSI0021111321VIPA INVEST2091.002100.1013420
2005-04-298212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA103.000.0000
2005-04-298212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA103.000.0000
2005-04-298212BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.000.0000
2005-04-298212BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.000.0000
2005-04-298212BVIP7SI0022101420BANKA VIPA 7. IZDAJA103.000.0000
2005-04-29823CVLJGSI0031100694VELANA610.000.0000
2005-04-29823CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.006200
2005-04-29823CZDDGSI0031105396TERME DOBRNA1700.000.0000
2005-04-29827FZM1NSI0021106172ZLATA MONETA I, ID148.00150.00335500
2005-04-29823CZM2RSI0021111982ZLATA MONETA II471.00473.1032460
2005-04-29823CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD1181.000.0000
2005-04-29823BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.000.0000
2005-04-298212CZTOGSI0031108440?ITO31216.0031500.002030
2005-04-29823CZV2RSI0021112154ZVON DVA HOLDING447.00435.1039260
2005-04-29823CZVHRSI0021111776ZVON ENA HOLDING2006.002005.2017890
2005-04-29827FZVIRSI0021111784ZVON ENA ID3046.003051.303500
Stevilo zapisov: 255