Tecajnica Ljubljanske borze za dan '2005-10-03'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-031893CAAPGSI0021111917AKTIVA AVANT550.00550.005563
2005-10-0318912BAB03SI0022100901ABANKA 3.IZDAJA100.00100.002001
2005-10-0318912BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-0318912BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-0318912BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-0318912BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-031893BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-031893BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-031893BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-031893BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-0318912CAELGSI0031103276AERODROM LJUBLJANA0.000.0000
2005-10-031893CAKIRSI0021111354AKTIVA INVEST20025.0020200.008820
2005-10-031893CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-031893CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2700.002700.0022
2005-10-031893CAR1RSI0021112071ARKADA HOLDING980.00980.0010756
2005-10-031893CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-031893CATPGSI0021112162AKTIVA NALO?BE950.00950.1066710
2005-10-0318912BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-0318912BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-0318912BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-0318912BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-0318912BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-031893CBELGSI0031102161BELINKA4500.004500.00201
2005-10-0318912BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-0318912BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-031893BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-031893CCAP1SI0021100035CAPITA550.00550.003331
2005-10-031893CCETGSI0031100843CETIS0.000.0000
2005-10-0318912CCHZGSI0031104407COMET0.000.0000
2005-10-031893CCICGSI0031103805CINKARNA CELJE25900.0025900.00201
2005-10-031893BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-031893CCOMGSI0031103607COLOR1750.001750.00131
2005-10-031893CCRIRSI0021111925CERTIUS INVEST645.00650.00678211
2005-10-031893CCRKGSI0031109158CREINA0.000.0000
2005-10-0318912CDELRSI0031104456DELO0.000.0000
2005-10-031893BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-0318912CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-031893BDRS1SI0032102244DARS0.000.0000
2005-10-031895DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-031895DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-031895DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-031895DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-031895DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-031895DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-031893CDZSSI0031105271DZS0.000.0000
2005-10-0318912CEOKGSI0031102682EMONA OBALA900.00911.001422411
2005-10-0318912CETOGSI0031101338ETOL0.000.0000
2005-10-031893CETRGSI0031107129ETRA 3399000.0099000.00341
2005-10-031895DEZ227SI0002604237ENOMESE?NE ZAKLADNE MENICE 227. IZDAJE0.000.0000
2005-10-031895DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-10-031895DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-031895DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-031893BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-031893BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-031893BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-031893BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-031893CFIRRSI0021111388FINIRA380.00380.001512
2005-10-031893BFMR1SI0032102285FMR103.00103.00681
2005-10-031893CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-031893CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1800.001800.0011153
2005-10-031893CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-031893CGKRGSI0031107145EGOLES0.000.0000
2005-10-031893CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-031893CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-0318913CGRVGSI0031104076GORENJE5596.005560.00140218
2005-10-031893CGSBGSI0031101296GEA0.000.0000
2005-10-031893CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-0318912CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-031893CHDOGSI0031101148HELIOS, DOM?ALE202520.00195000.00256
2005-10-0318912BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-031893CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.003291
2005-10-031893CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-0318913CIEKGSI0031100090INTEREUROPA5850.005850.00479516
2005-10-031893CIELGSI0031110263ELMO0.000.0000
2005-10-031897FIFDRSI0021113079INFOND ID 11130.001129.20148623
2005-10-031893CIFFRSI0021110760INFOND HOLDING938.00940.00246522
2005-10-031893CIFHRSI0021113087INFOND HOLDING 1507.00502.0053122
2005-10-031897FIFIRSI0021110786INFOND ID2352.002355.00116822
2005-10-031893CIHPGSI0031107459INLES0.000.0000
2005-10-031893CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-031893CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-031893CINTRSI0021100134INTARA0.000.0000
2005-10-0318912CITBGSI0031102070ISTRABENZ7874.007900.0027028
2005-10-031893CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-031893CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-031893CJASGSI0031101544JADRAN0.000.0000
2005-10-031893CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-031893CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-031893CJTKGSI0031107863JUTEKS0.000.0000
2005-10-0318912BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-0318912BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-0318912BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-0318912BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-0318912BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-0318912BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-0318912BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-031893PKDHPSI0031200502KD HOLDING5850.005850.00678
2005-10-031893CKDHRSI0031110461KD HOLDING13000.0013000.6021824
2005-10-031897FKDIRSI0021113418KD ID2184.002150.00212734
2005-10-031893BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-031893CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-031893CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-031893CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-0318913CKRKGSI0031102120KRKA86137.0086400.00132461
2005-10-031893CKS2GSI0021112030KS2 NALO?BE980.001000.003836
2005-10-031893CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-031893CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-0318912CLKPGSI0031101346LUKA KOPER7199.007200.00292719
2005-10-031893CLLBGSI0031108713LIP BLED0.000.0000
2005-10-031893CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-031893CMAHRSI0021111511MAKSIMA HOLDING846.00840.00112918
2005-10-031897FMAIRSI0021111529MAKSIMA ID2367.002332.00270623
2005-10-0318912CMAJGSI0031108200MLINOTEST1412.001412.001241
2005-10-031893CMAPGSI0031100587MARINA PORTORO?9900.009900.0011
2005-10-031893CMEDRSI0031106915MEDALJON0.000.0000
2005-10-0318913CMELRSI0031100082MERCATOR37417.0037500.1019320
2005-10-031893BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-0318913CMERSI0031104639MERKUR34500.0034500.00101
2005-10-031893CMHLGSI0031110073FOND INVEST1050.001050.00121
2005-10-031893CMILGSI0031111162LESNINA273000.00273001.0032
2005-10-031893CMIPGSI0031109695MIP1850.001850.0021
2005-10-031893CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-031893CMKIRSI0021113194MAKSIMA INVEST409.00410.00119015
2005-10-031893CMKOGSI0031101304MELAMIN0.000.0000
2005-10-031893CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-031897FML0GSI0021105968MODRA LINIJA240.00240.9060266
2005-10-031893CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.004046
2005-10-031893CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-031893CMR0RSI0021111990MERCATA386.00386.001993
2005-10-031893CMR1RSI0021113111M1390.00390.001211
2005-10-0318912CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-031893CNALNSI0031102690NAMA0.000.0000
2005-10-031897FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00308.202212126
2005-10-031893CNF2RSI0021112006NFD HOLDING724.00725.20551440
2005-10-0318912CNIKNSI0031100793NIKA0.000.0000
2005-10-031893CNKPGSI0031107178NIKO0.000.0000
2005-10-0318912BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-0318912BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-0318912BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-0318912BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-031893BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-031893BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-0318912BNLB16SI0022102329NLB 16. IZDAJA101.00101.001451
2005-10-0318912BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-0318912BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-031893BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-031893BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-0318912BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-031893CPALGSI0031103300HOTELI PALACE1550.001550.001451
2005-10-031893BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-031893BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-031893BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-031893BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-031893BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-0318913CPETGSI0031102153PETROL61375.0061031.0035623
2005-10-0318912CPILRSI0031107418PIVOVARNA LA?KO7472.007480.00312819
2005-10-031893BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-031893CPOIRSI0021110984POM-INVEST1006.001006.001702
2005-10-031893CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-031893PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-031893CPPIGSI0021113038POM-NALO?BE270.00270.001762
2005-10-031893BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-031893BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-031893BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-031893BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-0318912PPRBPSI0021200405PROBANKA6500.006500.00701
2005-10-031893PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-031893CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-031893CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-0318912BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA100.00100.10111
2005-10-0318912BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-0318912BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-0318912BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-0318912BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-0318912BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-0318912BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-0318912BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-0318912BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-0318912BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-0318912BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-0318912BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-0318912BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-0318912BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.5828989
2005-10-0318912BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-0318912BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-0318912BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-0318912BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-0318912BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-0318912BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.00103.00111
2005-10-0318912BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-0318912BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-0318912BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-10-0318912BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-0318912BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-0318912BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-0318912BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-0318912BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-10-0318912BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-0318912BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-0318912CSALRSI0031110453SALUS, LJUBLJANA124000.00124000.00252
2005-10-0318912CSAVASI0031108457SAVA41993.0041900.0016711
2005-10-031893CSELRSI0031111758SATURNUS EMBALA?A36500.0036500.00102
2005-10-031893CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-031893BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-031893CSKDRSI0031110164KD GROUP0.000.0000
2005-10-031893CSLLGSI0031100405SLOVENIJALES12550.0012550.00351
2005-10-031897FSN0NSI0021105901KRONA SENIOR149.00147.501557311
2005-10-031893BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.90660611
2005-10-0318912BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-0318912BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-031893BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-031893CST1RSI0021112105HRAM HOLDING402.00402.007865
2005-10-031895DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-031895DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-031895DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-031893BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-0318912CTCRGSI0031100637TERME ?ATE?31500.0031500.0031
2005-10-031893CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-031893CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0073516
2005-10-031893CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-031893CTODGSI0031101361TOSAMA9300.009300.00342
2005-10-031893CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-10-031893CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-031893CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00164216
2005-10-031893CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-031893CTUBGSI0031103441SWATY0.000.0000
2005-10-031895DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-031895DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-031895DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-031893CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-031893CVHDRSI0021111313VIPA HOLDING920.00920.001231315
2005-10-031893CVHLGSI0031105511HIDROTEHNIK4105.004420.0010083
2005-10-031893CVIHRSI0021111255VIZIJA HOLDING700.00700.006263
2005-10-031897FVIINSI0021111321VIPA INVEST2050.002015.40327525
2005-10-0318912BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-0318912BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-0318912BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-0318912BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-0318912BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-031893CVLJGSI0031100694VELANA451.00451.101221
2005-10-031893CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.005863
2005-10-031893CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-031897FZM1NSI0021106172ZLATA MONETA I, ID124.00123.601886614
2005-10-031893CZM2RSI0021111982ZLATA MONETA II410.00408.00126016
2005-10-031893CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-031893BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-0318912CZTOGSI0031108440?ITO30002.0030001.00313
2005-10-031893CZV2RSI0021112154ZVON DVA HOLDING395.00392.50616736
2005-10-031893CZVHRSI0021111776ZVON ENA HOLDING1856.001860.00472837
2005-10-031897FZVIRSI0021111784ZVON ENA ID2721.002727.20106835
Stevilo zapisov: 250