Tecajnica Ljubljanske borze za dan '2005-09-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-09-261843CAAPGSI0021111917AKTIVA AVANT450.00450.001081
2005-09-2618412BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-09-2618412BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-09-2618412BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-09-2618412BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-09-2618412BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-09-261843BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-09-261843BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-09-261843BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-09-261843BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-09-2618412CAELGSI0031103276AERODROM LJUBLJANA10500.0010500.00656
2005-09-261843CAKIRSI0021111354AKTIVA INVEST19730.0019730.004015
2005-09-261843CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-09-261843CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-09-261843CAR1RSI0021112071ARKADA HOLDING900.00900.201952
2005-09-261843CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-09-261843CATPGSI0021112162AKTIVA NALO?BE950.00950.00123218
2005-09-2618412BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-09-2618412BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-09-2618412BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-09-2618412BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-09-2618412BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-09-261843CBELGSI0031102161BELINKA0.000.0000
2005-09-2618412BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-09-2618412BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-09-261843BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-09-261843CCAP1SI0021100035CAPITA0.000.0000
2005-09-261843CCETGSI0031100843CETIS0.000.0000
2005-09-2618412CCHZGSI0031104407COMET0.000.0000
2005-09-261843CCICGSI0031103805CINKARNA CELJE26455.0026450.00315
2005-09-261843BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-09-261843CCOMGSI0031103607COLOR0.000.0000
2005-09-261843CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-09-261843CCRKGSI0031109158CREINA0.000.0000
2005-09-2618412CDELRSI0031104456DELO0.000.0000
2005-09-2618412CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-09-261843BDRS1SI0032102244DARS0.000.0000
2005-09-261845DDZ27SI0009903434DVANAJSTMESE?NE ZAKLADNE MENICE 27. IZDA0.000.0000
2005-09-261845DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-09-261845DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-09-261845DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-09-261845DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-09-261845DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-09-261843CDZSSI0031105271DZS0.000.0000
2005-09-2618412CEOKGSI0031102682EMONA OBALA0.000.0000
2005-09-2618412CETOGSI0031101338ETOL0.000.0000
2005-09-261843CETRGSI0031107129ETRA 3397000.0097000.00205
2005-09-261845DEZ226SI0002604229ENOMESE?NE ZAKLADNE MENICE 226. IZDAJE0.000.0000
2005-09-261845DEZ227SI0002604237ENOMESE?NE ZAKLADNE MENICE 227. IZDAJE0.000.0000
2005-09-261845DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-09-261845DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-09-261843BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-09-261843BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-09-261843BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-09-261843BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-09-261843CFIRRSI0021111388FINIRA0.000.0000
2005-09-261843BFMR1SI0032102285FMR0.000.0000
2005-09-261843CGEALSI0031103417GEA COLLEGE0.000.0000
2005-09-261843CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1811.001811.007002
2005-09-261843CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-09-261843CGKRGSI0031107145EGOLES0.000.0000
2005-09-261843CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-09-261843CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-09-2618412CGRVGSI0031104076GORENJE5738.005700.00641027
2005-09-261843CGSBGSI0031101296GEA0.000.0000
2005-09-261843CGTKGSI0031101197GORENJSKI TISK2455.002455.00531
2005-09-2618412CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-09-261843CHDOGSI0031101148HELIOS, DOM?ALE203900.00207500.00207
2005-09-2618412BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-09-261843CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.60501
2005-09-261843CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-09-2618412CIEKGSI0031100090INTEREUROPA5828.005750.0023729
2005-09-261843CIELGSI0031110263ELMO0.000.0000
2005-09-261847FIFDRSI0021113079INFOND ID 11143.001126.60127715
2005-09-261843CIFFRSI0021110760INFOND HOLDING941.00955.00649918
2005-09-261843CIFHRSI0021113087INFOND HOLDING 1518.00518.5044811
2005-09-261847FIFIRSI0021110786INFOND ID2302.002200.00173123
2005-09-261843CIHPGSI0031107459INLES0.000.0000
2005-09-261843CIMTGSI0031109208?ITO INTES0.000.0000
2005-09-261843CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-09-261843CINTRSI0021100134INTARA0.000.0000
2005-09-2618412CITBGSI0031102070ISTRABENZ7976.007900.0043017
2005-09-261843CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-09-261843CJAMRSI0031111097JATA EMONA0.000.0000
2005-09-261843CJASGSI0031101544JADRAN0.000.0000
2005-09-261843CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-09-261843CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-09-261843CJTKGSI0031107863JUTEKS25501.0025501.0091
2005-09-2618412BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-09-2618412BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-09-2618412BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-09-2618412BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-09-2618412BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-09-2618412BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-09-2618412BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-09-261843PKDHPSI0031200502KD HOLDING5943.005850.004947
2005-09-261843CKDHRSI0031110461KD HOLDING12638.0013000.0086541
2005-09-261847FKDIRSI0021113418KD ID2154.002150.00680252
2005-09-261843BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-09-261843CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-09-261843CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-09-261843CKRHRSI0021111248KRONA HOLDING400.00400.10341
2005-09-2618412CKRKGSI0031102120KRKA86798.0086900.00161976
2005-09-261843CKS2GSI0021112030KS2 NALO?BE1000.001000.003926
2005-09-261843CLIVGSI0031107962LIV POSTOJNA17000.0017000.0021
2005-09-261843CLIZGSI0031103714LIZ IN?ENIRING800.00800.10421
2005-09-2618412CLKPGSI0031101346LUKA KOPER7216.007210.00133910
2005-09-261843CLLBGSI0031108713LIP BLED0.000.0000
2005-09-261843CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-09-261843CMAHRSI0021111511MAKSIMA HOLDING864.00864.00126814
2005-09-261847FMAIRSI0021111529MAKSIMA ID2326.002323.00736838
2005-09-2618412CMAJGSI0031108200MLINOTEST0.000.0000
2005-09-261843CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-09-261843CMEDRSI0031106915MEDALJON0.000.0000
2005-09-2618412CMELRSI0031100082MERCATOR37598.0037650.00207641
2005-09-261843BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-09-2618412CMERSI0031104639MERKUR34095.0034101.00299
2005-09-261843CMHLGSI0031110073FOND INVEST1050.001050.0041
2005-09-261843CMILGSI0031111162LESNINA278000.00278000.0032
2005-09-261843CMIPGSI0031109695MIP0.000.0000
2005-09-261843CMISGSI0031102716MITOL SE?ANA4200.004200.00301
2005-09-261843CMKIRSI0021113194MAKSIMA INVEST417.00420.00203513
2005-09-261843CMKOGSI0031101304MELAMIN0.000.0000
2005-09-261843CMKTGSI0031100942MK TISKARNA0.000.0000
2005-09-261847FML0GSI0021105968MODRA LINIJA243.00242.001157013
2005-09-261843CMLHRSI0021110588MODRA LINIJA HOLDING920.00920.006417
2005-09-261843CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-09-261843CMR0RSI0021111990MERCATA0.000.0000
2005-09-261843CMR1RSI0021113111M1390.00390.00491
2005-09-2618412CMTSGSI0031103706KOMPAS MTS850.00850.00722
2005-09-261843CNALNSI0031102690NAMA0.000.0000
2005-09-261847FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00309.009431462
2005-09-261843CNF2RSI0021112006NFD HOLDING709.00710.101462496
2005-09-2618412CNIKNSI0031100793NIKA0.000.0000
2005-09-261843CNKPGSI0031107178NIKO0.000.0000
2005-09-2618412BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-09-2618412BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-09-2618412BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-09-2618412BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-09-261843BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-09-261843BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-09-2618412BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-09-2618412BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-09-2618412BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-09-261843BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-09-261843BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-09-2618412BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-09-261843CPALGSI0031103300HOTELI PALACE1549.001550.005244
2005-09-261843BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-09-261843BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-09-261843BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-09-261843BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-09-261843BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-09-2618412CPETGSI0031102153PETROL60952.0060700.0055329
2005-09-2618412CPILRSI0031107418PIVOVARNA LA?KO7446.007450.00186412
2005-09-261843BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-09-261843CPOIRSI0021110984POM-INVEST1017.001017.101923
2005-09-261843CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-09-261843PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-09-261843CPPIGSI0021113038POM-NALO?BE270.00270.006975
2005-09-261843BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-09-261843BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-09-261843BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-09-261843BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-09-2618412PPRBPSI0021200405PROBANKA0.000.0000
2005-09-261843PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-09-261843CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-09-261843CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-09-2618412BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-09-2618412BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-09-2618412BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-09-2618412BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-09-2618412BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-09-2618412BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-09-2618412BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-09-2618412BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-09-2618412BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-09-2618412BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-09-2618412BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-09-2618412BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-09-2618412BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-09-2618412BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.41728915
2005-09-2618412BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-09-2618412BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-09-2618412BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-09-2618412BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-09-2618412BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-09-2618412BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-09-2618412BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-09-2618412BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-09-2618412BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-09-2618412BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-09-2618412BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.001747
2005-09-2618412BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-09-2618412BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.705002
2005-09-2618412BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-09-2618412BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.289501
2005-09-2618412BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-09-2618412CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-09-2618412CSAVASI0031108457SAVA43000.0043000.0034812
2005-09-261843CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-09-261843CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-09-261843BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-09-261843CSKDRSI0031110164KD GROUP133000.00133000.00151
2005-09-261843CSLLGSI0031100405SLOVENIJALES12500.0012500.00112
2005-09-261847FSN0NSI0021105901KRONA SENIOR148.00148.005675113
2005-09-261843BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.50179820
2005-09-2618412BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-09-2618412BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-09-261843BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-09-261843CST1RSI0021112105HRAM HOLDING406.00406.003801
2005-09-261845DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-09-261845DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-09-261845DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-09-261843BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-09-2618412CTCRGSI0031100637TERME ?ATE?33166.0033500.00302
2005-09-261843CTEAGSI0031102211TEKSTINA0.000.0000
2005-09-261843CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.1077515
2005-09-261843CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-09-261843CTODGSI0031101361TOSAMA0.000.0000
2005-09-261843CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-09-261843CTR1RSI0021112204TRDNJAVA I HOLDING242.00242.007583
2005-09-261843CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00162515
2005-09-261843CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-09-261843CTUBGSI0031103441SWATY0.000.0000
2005-09-261845DTZ86SI0002604088TRIMESE?NE ZAKLADNE MENICE 86. IZDAJA0.000.0000
2005-09-261845DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-09-261845DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-09-261843CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-09-261843CVHDRSI0021111313VIPA HOLDING920.00920.0020145
2005-09-261843CVHLGSI0031105511HIDROTEHNIK3000.003000.003462
2005-09-261843CVIHRSI0021111255VIZIJA HOLDING700.00700.007445
2005-09-261847FVIINSI0021111321VIPA INVEST2030.002030.005005
2005-09-2618412BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-09-2618412BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-09-2618412BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-09-2618412BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-09-2618412BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-09-261843CVLJGSI0031100694VELANA0.000.0000
2005-09-261843CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.006975
2005-09-261843CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-09-261847FZM1NSI0021106172ZLATA MONETA I, ID125.00125.207177519
2005-09-261843CZM2RSI0021111982ZLATA MONETA II420.00420.00143815
2005-09-261843CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-09-261843BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-09-2618412CZTOGSI0031108440?ITO30232.0030232.00224
2005-09-261843CZV2RSI0021112154ZVON DVA HOLDING389.00385.00588246
2005-09-261843CZVHRSI0021111776ZVON ENA HOLDING1814.001800.00685853
2005-09-261847FZVIRSI0021111784ZVON ENA ID2737.002675.00201142
Stevilo zapisov: 249