Tecajnica Ljubljanske borze za dan '2005-09-29'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-09-291873CAAPGSI0021111917AKTIVA AVANT496.00470.0029138
2005-09-2918712BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-09-2918712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-09-2918712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-09-2918712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-09-2918712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-09-291873BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-09-291873BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-09-291873BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-09-291873BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-09-2918712CAELGSI0031103276AERODROM LJUBLJANA10416.0010499.0042312
2005-09-291873CAKIRSI0021111354AKTIVA INVEST19700.0019701.105219
2005-09-291873CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-09-291873CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-09-291873CAR1RSI0021112071ARKADA HOLDING1001.001001.007918
2005-09-291873CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-09-291873CATPGSI0021112162AKTIVA NALO?BE950.00950.10138315
2005-09-2918712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-09-2918712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-09-2918712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-09-2918712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-09-2918712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-09-291873CBELGSI0031102161BELINKA4405.004400.003564
2005-09-2918712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-09-2918712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-09-291873BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-09-291873CCAP1SI0021100035CAPITA0.000.0000
2005-09-291873CCETGSI0031100843CETIS0.000.0000
2005-09-2918712CCHZGSI0031104407COMET0.000.0000
2005-09-291873CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-09-291873BCIM1SI0032102293CIMOS 1. Izdaja107.00107.002002
2005-09-291873CCOMGSI0031103607COLOR1735.001735.0021
2005-09-291873CCRIRSI0021111925CERTIUS INVEST618.00630.0031099
2005-09-291873CCRKGSI0031109158CREINA0.000.0000
2005-09-2918712CDELRSI0031104456DELO0.000.0000
2005-09-291873BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-09-2918712CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-09-291873BDRS1SI0032102244DARS0.000.0000
2005-09-291875DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-09-291875DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-09-291875DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-09-291875DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-09-291875DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-09-291873CDZSSI0031105271DZS5400.005400.0011
2005-09-2918712CEOKGSI0031102682EMONA OBALA890.00890.004001
2005-09-2918712CETOGSI0031101338ETOL46647.0047070.00194
2005-09-291873CETRGSI0031107129ETRA 330.000.0000
2005-09-291875DEZ227SI0002604237ENOMESE?NE ZAKLADNE MENICE 227. IZDAJE0.000.0000
2005-09-291875DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-09-291875DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-09-291873BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-09-291873BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-09-291873BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-09-291873BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-09-291873CFIRRSI0021111388FINIRA380.00380.00812
2005-09-291873BFMR1SI0032102285FMR0.000.0000
2005-09-291873CGEALSI0031103417GEA COLLEGE0.000.0000
2005-09-291873CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1806.001800.00762
2005-09-291873CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-09-291873CGKRGSI0031107145EGOLES0.000.0000
2005-09-291873CGLJGSI0031103938GRADIS, GP LJUBLJANA600.00600.001241
2005-09-291873CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-09-2918712CGRVGSI0031104076GORENJE5429.005449.00547257
2005-09-291873CGSBGSI0031101296GEA0.000.0000
2005-09-291873CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-09-2918712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-09-291873CHDOGSI0031101148HELIOS, DOM?ALE198302.00195000.004415
2005-09-2918712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-09-291873CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.0010293
2005-09-291873CICRGSI0031104340IMP ?RPALKE LJUBLJANA2200.002200.0011
2005-09-2918712CIEKGSI0031100090INTEREUROPA5495.005599.00221016
2005-09-291873CIELGSI0031110263ELMO0.000.0000
2005-09-291877FIFDRSI0021113079INFOND ID 11082.001100.10238626
2005-09-291873CIFFRSI0021110760INFOND HOLDING900.00902.10538327
2005-09-291873CIFHRSI0021113087INFOND HOLDING 1490.00470.00122926
2005-09-291877FIFIRSI0021110786INFOND ID2219.002250.00420440
2005-09-291873CIHPGSI0031107459INLES0.000.0000
2005-09-291873CIMTGSI0031109208?ITO INTES0.000.0000
2005-09-291873CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-09-291873CINTRSI0021100134INTARA0.000.0000
2005-09-2918712CITBGSI0031102070ISTRABENZ7513.007501.0093625
2005-09-291873CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-09-291873CJAMRSI0031111097JATA EMONA949.001000.0012434
2005-09-291873CJASGSI0031101544JADRAN0.000.0000
2005-09-291873CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-09-291873CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-09-291873CJTKGSI0031107863JUTEKS25019.0025101.001727
2005-09-2918712BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-09-2918712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-09-2918712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-09-2918712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-09-2918712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-09-2918712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-09-2918712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-09-291873PKDHPSI0031200502KD HOLDING5796.005701.00315
2005-09-291873CKDHRSI0031110461KD HOLDING12401.0012400.2022214
2005-09-291877FKDIRSI0021113418KD ID2090.002097.40327734
2005-09-291873BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-09-291873CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-09-291873CKLLGSI0031111147IMP KLIMAT2500.002500.003531
2005-09-291873CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-09-2918712CKRKGSI0031102120KRKA83453.0083241.003730156
2005-09-291873CKS2GSI0021112030KS2 NALO?BE1000.001000.0079411
2005-09-291873CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-09-291873CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-09-2918712CLKPGSI0031101346LUKA KOPER6963.006901.00359925
2005-09-291873CLLBGSI0031108713LIP BLED1213.001213.00111
2005-09-291873CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-09-291873CMAHRSI0021111511MAKSIMA HOLDING850.00850.10205021
2005-09-291877FMAIRSI0021111529MAKSIMA ID2275.002300.00248627
2005-09-2918712CMAJGSI0031108200MLINOTEST0.000.0000
2005-09-291873CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-09-291873CMEDRSI0031106915MEDALJON2099.002100.0050153
2005-09-2918712CMELRSI0031100082MERCATOR36962.0036831.00313470
2005-09-291873BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-09-2918712CMERSI0031104639MERKUR32952.0033001.0034114
2005-09-291873CMHLGSI0031110073FOND INVEST1050.001090.004042
2005-09-291873CMILGSI0031111162LESNINA0.000.0000
2005-09-291873CMIPGSI0031109695MIP0.000.0000
2005-09-291873CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-09-291873CMKIRSI0021113194MAKSIMA INVEST407.00401.00328422
2005-09-291873CMKOGSI0031101304MELAMIN0.000.0000
2005-09-291873CMKTGSI0031100942MK TISKARNA0.000.0000
2005-09-291877FML0GSI0021105968MODRA LINIJA232.00232.2023913
2005-09-291873CMLHRSI0021110588MODRA LINIJA HOLDING902.00902.001313
2005-09-291873CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-09-291873CMR0RSI0021111990MERCATA386.00386.002963
2005-09-291873CMR1RSI0021113111M1390.00390.006544
2005-09-2918712CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-09-291873CNALNSI0031102690NAMA0.000.0000
2005-09-291877FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD302.00303.0013299466
2005-09-291873CNF2RSI0021112006NFD HOLDING700.00702.102396287
2005-09-2918712CNIKNSI0031100793NIKA0.000.0000
2005-09-291873CNKPGSI0031107178NIKO0.000.0000
2005-09-2918712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-09-2918712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-09-2918712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-09-2918712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-09-291873BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-09-291873BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-09-2918712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-09-2918712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-09-2918712BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-09-291873BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-09-291873BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-09-2918712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-09-291873CPALGSI0031103300HOTELI PALACE1550.001550.006762
2005-09-291873BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-09-291873BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-09-291873BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-09-291873BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-09-291873BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-09-2918712CPETGSI0031102153PETROL58711.0059002.0074967
2005-09-2918712CPILRSI0031107418PIVOVARNA LA?KO7252.007300.00242923
2005-09-291873BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-09-291873CPOIRSI0021110984POM-INVEST1006.001006.0026374
2005-09-291873CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-09-291873PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-09-291873CPPIGSI0021113038POM-NALO?BE270.00270.00951
2005-09-291873BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-09-291873BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-09-291873BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-09-291873BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-09-2918712PPRBPSI0021200405PROBANKA6500.006500.00301
2005-09-291873PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-09-291873CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-09-291873CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-09-2918712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA100.00100.10421
2005-09-2918712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-09-2918712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-09-2918712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-09-2918712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-09-2918712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-09-2918712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA108.00108.001615
2005-09-2918712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-09-2918712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-09-2918712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-09-2918712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-09-2918712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-09-2918712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-09-2918712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.57947124
2005-09-2918712BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-09-2918712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-09-2918712BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-09-2918712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-09-2918712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-09-2918712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-09-2918712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-09-2918712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-09-2918712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-09-2918712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-09-2918712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.001342
2005-09-2918712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-09-2918712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-09-2918712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-09-2918712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-09-2918712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-09-2918712CSALRSI0031110453SALUS, LJUBLJANA122575.00123000.0035012
2005-09-2918712CSAVASI0031108457SAVA41275.0041000.0045034
2005-09-291873CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-09-291873CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-09-291873BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-09-291873CSKDRSI0031110164KD GROUP0.000.0000
2005-09-291873CSLLGSI0031100405SLOVENIJALES12550.0012550.0062
2005-09-291877FSN0NSI0021105901KRONA SENIOR143.00143.8011693427
2005-09-291873BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.60837235
2005-09-2918712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-09-2918712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-09-291873BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-09-291873CST1RSI0021112105HRAM HOLDING402.00402.007593
2005-09-291875DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-09-291875DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-09-291875DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-09-291873BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-09-2918712CTCRGSI0031100637TERME ?ATE?30608.0031000.0019610
2005-09-291873CTEAGSI0031102211TEKSTINA0.000.0000
2005-09-291873CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.001769
2005-09-291873CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-09-291873CTODGSI0031101361TOSAMA0.000.0000
2005-09-291873CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-09-291873CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-09-291873CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0049119
2005-09-291873CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-09-291873CTUBGSI0031103441SWATY0.000.0000
2005-09-291875DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-09-291875DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-09-291873CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-09-291873CVHDRSI0021111313VIPA HOLDING920.00931.9091808
2005-09-291873CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-09-291873CVIHRSI0021111255VIZIJA HOLDING700.00700.0013025
2005-09-291877FVIINSI0021111321VIPA INVEST1959.001960.0081410
2005-09-2918712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-09-2918712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-09-2918712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-09-2918712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-09-2918712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-09-291873CVLJGSI0031100694VELANA0.000.0000
2005-09-291873CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002844
2005-09-291873CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-09-291877FZM1NSI0021106172ZLATA MONETA I, ID122.00122.408789119
2005-09-291873CZM2RSI0021111982ZLATA MONETA II401.00403.00422779
2005-09-291873CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-09-291873BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-09-2918712CZTOGSI0031108440?ITO28889.0029500.10179
2005-09-291873CZV2RSI0021112154ZVON DVA HOLDING375.00375.001124663
2005-09-291873CZVHRSI0021111776ZVON ENA HOLDING1720.001700.00572964
2005-09-291877FZVIRSI0021111784ZVON ENA ID2563.002600.00145659
Stevilo zapisov: 247