Tecajnica Ljubljanske borze za dan '2005-09-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-09-301883CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-09-3018812BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-09-3018812BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-09-3018812BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-09-3018812BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-09-3018812BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-09-301883BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-09-301883BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-09-301883BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-09-301883BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-09-3018812CAELGSI0031103276AERODROM LJUBLJANA10803.0010331.00102527
2005-09-301883CAKIRSI0021111354AKTIVA INVEST18982.0018868.0045025
2005-09-301883CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-09-301883CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-09-301883CAR1RSI0021112071ARKADA HOLDING993.00980.0016956
2005-09-301883CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI105.00105.2013722
2005-09-301883CATPGSI0021112162AKTIVA NALO?BE950.00950.00157020
2005-09-3018812BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-09-3018812BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-09-3018812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-09-3018812BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-09-3018812BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-09-301883CBELGSI0031102161BELINKA0.000.0000
2005-09-3018812BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-09-3018812BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-09-301883BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-09-301883CCAP1SI0021100035CAPITA0.000.0000
2005-09-301883CCETGSI0031100843CETIS0.000.0000
2005-09-3018812CCHZGSI0031104407COMET0.000.0000
2005-09-301883CCICGSI0031103805CINKARNA CELJE25374.0025361.001244
2005-09-301883BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-09-301883CCOMGSI0031103607COLOR0.000.0000
2005-09-301883CCRIRSI0021111925CERTIUS INVEST610.00610.006654
2005-09-301883CCRKGSI0031109158CREINA0.000.0000
2005-09-3018812CDELRSI0031104456DELO29999.0030000.00502
2005-09-301883BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-09-3018812CDPRGSI0031107079DELO PRODAJA4500.004500.00881
2005-09-301883BDRS1SI0032102244DARS0.000.0000
2005-09-301885DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-09-301885DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-09-301885DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-09-301885DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-09-301885DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-09-301885DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-09-301883CDZSSI0031105271DZS0.000.0000
2005-09-3018812CEOKGSI0031102682EMONA OBALA900.00900.001201
2005-09-3018812CETOGSI0031101338ETOL50450.0049950.00113
2005-09-301883CETRGSI0031107129ETRA 330.000.0000
2005-09-301885DEZ227SI0002604237ENOMESE?NE ZAKLADNE MENICE 227. IZDAJE0.000.0000
2005-09-301885DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-09-301885DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-09-301885DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-09-301883BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-09-301883BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-09-301883BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-09-301883BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-09-301883CFIRRSI0021111388FINIRA380.00380.003834
2005-09-301883BFMR1SI0032102285FMR0.000.0000
2005-09-301883CGEALSI0031103417GEA COLLEGE0.000.0000
2005-09-301883CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-09-301883CGHUGSI0031108655GRAND HOTEL UNION2700.002700.001081
2005-09-301883CGKRGSI0031107145EGOLES0.000.0000
2005-09-301883CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-09-301883CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-09-3018812CGRVGSI0031104076GORENJE5616.005600.001040943
2005-09-301883CGSBGSI0031101296GEA800.00800.003871
2005-09-301883CGTKGSI0031101197GORENJSKI TISK2649.002649.001001
2005-09-3018812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-09-301883CHDOGSI0031101148HELIOS, DOM?ALE200778.00197000.007814
2005-09-3018812BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-09-301883CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.605825
2005-09-301883CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-09-3018812CIEKGSI0031100090INTEREUROPA5735.005750.00185316
2005-09-301883CIELGSI0031110263ELMO0.000.0000
2005-09-301887FIFDRSI0021113079INFOND ID 11119.001130.00278519
2005-09-301883CIFFRSI0021110760INFOND HOLDING938.00922.10338921
2005-09-301883CIFHRSI0021113087INFOND HOLDING 1525.00501.00111616
2005-09-301887FIFIRSI0021110786INFOND ID2340.002316.00397723
2005-09-301883CIHPGSI0031107459INLES0.000.0000
2005-09-301883CIMTGSI0031109208?ITO INTES0.000.0000
2005-09-301883CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-09-301883CINTRSI0021100134INTARA0.000.0000
2005-09-3018812CITBGSI0031102070ISTRABENZ7806.007800.0022312
2005-09-301883CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-09-301883CJAMRSI0031111097JATA EMONA950.00950.007562
2005-09-301883CJASGSI0031101544JADRAN0.000.0000
2005-09-301883CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-09-301883CJPIGSI0031109109JAVOR PIVKA641.00650.0013373
2005-09-301883CJTKGSI0031107863JUTEKS25010.0025000.001016
2005-09-3018812BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-09-3018812BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-09-3018812BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-09-3018812BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-09-3018812BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-09-3018812BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-09-3018812BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-09-301883PKDHPSI0031200502KD HOLDING5802.005804.108512
2005-09-301883CKDHRSI0031110461KD HOLDING12923.0013001.00377638
2005-09-301887FKDIRSI0021113418KD ID2218.002200.00685041
2005-09-301883BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-09-301883CKLAGSI0031105487KLASJE CELJE233.00233.10841
2005-09-301883CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-09-301883CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-09-3018812CKRKGSI0031102120KRKA85896.0086000.004799140
2005-09-301883CKS2GSI0021112030KS2 NALO?BE1000.001000.003578
2005-09-301883CLIVGSI0031107962LIV POSTOJNA17000.0017000.00151
2005-09-301883CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-09-3018812CLKPGSI0031101346LUKA KOPER7267.007250.00163616
2005-09-301883CLLBGSI0031108713LIP BLED0.000.0000
2005-09-301883CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-09-301883CMAHRSI0021111511MAKSIMA HOLDING850.00850.1082916
2005-09-301887FMAIRSI0021111529MAKSIMA ID2371.002320.10322736
2005-09-3018812CMAJGSI0031108200MLINOTEST0.000.0000
2005-09-301883CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-09-301883CMEDRSI0031106915MEDALJON0.000.0000
2005-09-3018812CMELRSI0031100082MERCATOR37712.0037797.00324248
2005-09-301883BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-09-3018812CMERSI0031104639MERKUR34174.0034200.0034119
2005-09-301883CMHLGSI0031110073FOND INVEST1050.001050.00172
2005-09-301883CMILGSI0031111162LESNINA271115.00272100.00197
2005-09-301883CMIPGSI0031109695MIP1801.001801.101431
2005-09-301883CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-09-301883CMKIRSI0021113194MAKSIMA INVEST408.00411.00107017
2005-09-301883CMKOGSI0031101304MELAMIN0.000.0000
2005-09-301883CMKTGSI0031100942MK TISKARNA0.000.0000
2005-09-301887FML0GSI0021105968MODRA LINIJA240.00240.00700210
2005-09-301883CMLHRSI0021110588MODRA LINIJA HOLDING902.00902.002627
2005-09-301883CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-09-301883CMR0RSI0021111990MERCATA386.00386.105074
2005-09-301883CMR1RSI0021113111M1390.00390.001772
2005-09-3018812CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-09-301883CNALNSI0031102690NAMA0.000.0000
2005-09-301887FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD310.00309.004845755
2005-09-301883CNF2RSI0021112006NFD HOLDING724.00727.001338583
2005-09-3018812CNIKNSI0031100793NIKA0.000.0000
2005-09-301883CNKPGSI0031107178NIKO0.000.0000
2005-09-3018812BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-09-3018812BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-09-3018812BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-09-3018812BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-09-301883BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-09-301883BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-09-3018812BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-09-3018812BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-09-3018812BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-09-301883BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-09-301883BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-09-3018812BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-09-301883CPALGSI0031103300HOTELI PALACE1550.001550.002762
2005-09-301883BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-09-301883BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-09-301883BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-09-301883BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-09-301883BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-09-3018812CPETGSI0031102153PETROL61112.0060810.0073946
2005-09-3018812CPILRSI0031107418PIVOVARNA LA?KO7546.007312.10421025
2005-09-301883BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-09-301883CPOIRSI0021110984POM-INVEST1006.001006.004233
2005-09-301883CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-09-301883PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-09-301883CPPIGSI0021113038POM-NALO?BE270.00270.004323
2005-09-301883BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-09-301883BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-09-301883BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-09-301883BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-09-3018812PPRBPSI0021200405PROBANKA0.000.0000
2005-09-301883PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-09-301883CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-09-301883CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-09-3018812BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-09-3018812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-09-3018812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-09-3018812BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-09-3018812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-09-3018812BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-09-3018812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA112.00108.00462
2005-09-3018812BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-09-3018812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-09-3018812BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-09-3018812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-09-3018812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-09-3018812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-09-3018812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.50567811
2005-09-3018812BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-09-3018812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-09-3018812BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-09-3018812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-09-3018812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-09-3018812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-09-3018812BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-09-3018812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-09-3018812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.10191
2005-09-3018812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-09-3018812BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.00191
2005-09-3018812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-09-3018812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.711101
2005-09-3018812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-09-3018812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.00602
2005-09-3018812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-09-3018812CSALRSI0031110453SALUS, LJUBLJANA123800.00123000.00103
2005-09-3018812CSAVASI0031108457SAVA42121.0042100.0029721
2005-09-301883CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-09-301883CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-09-301883BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-09-301883CSKDRSI0031110164KD GROUP0.000.0000
2005-09-301883CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-09-301887FSN0NSI0021105901KRONA SENIOR149.00149.00218459
2005-09-301883BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.80115414
2005-09-3018812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-09-3018812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-09-301883BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-09-301883CST1RSI0021112105HRAM HOLDING402.00402.105964
2005-09-301885DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 32. IZDAJA0.000.0000
2005-09-301885DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-09-301885DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-09-301883BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-09-3018812CTCRGSI0031100637TERME ?ATE?32529.0033000.001084
2005-09-301883CTEAGSI0031102211TEKSTINA0.000.0000
2005-09-301883CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.003567
2005-09-301883CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-09-301883CTODGSI0031101361TOSAMA9406.009500.00153
2005-09-301883CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-09-301883CTR1RSI0021112204TRDNJAVA I HOLDING240.00240.002851
2005-09-301883CTRSGSI0021112238TRIGLAV NALO?BE380.00380.005886
2005-09-301883CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-09-301883CTUBGSI0031103441SWATY0.000.0000
2005-09-301885DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-09-301885DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-09-301885DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-09-301883CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-09-301883CVHDRSI0021111313VIPA HOLDING920.00920.0019159
2005-09-301883CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-09-301883CVIHRSI0021111255VIZIJA HOLDING700.00700.005165
2005-09-301887FVIINSI0021111321VIPA INVEST2028.002031.00101211
2005-09-3018812BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-09-3018812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-09-3018812BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-09-3018812BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-09-3018812BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-09-301883CVLJGSI0031100694VELANA0.000.0000
2005-09-301883CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.004835
2005-09-301883CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-09-301887FZM1NSI0021106172ZLATA MONETA I, ID126.00127.005579827
2005-09-301883CZM2RSI0021111982ZLATA MONETA II410.00411.20281712
2005-09-301883CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-09-301883BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-09-3018812CZTOGSI0031108440?ITO30666.0030000.00458
2005-09-301883CZV2RSI0021112154ZVON DVA HOLDING394.00385.00811643
2005-09-301883CZVHRSI0021111776ZVON ENA HOLDING1815.001800.00432845
2005-09-301887FZVIRSI0021111784ZVON ENA ID2714.002727.40313536
Stevilo zapisov: 250