Tecajnica Ljubljanske borze za dan '2005-10-04'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-041903CAAPGSI0021111917AKTIVA AVANT550.00550.0053786
2005-10-0419012BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-0419012BAB04SI0022101313ABANKA 4. IZDAJA102.00102.6971
2005-10-0419012BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-0419012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-0419012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-041903BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-041903BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-041903BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-041903BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-0419012CAELGSI0031103276AERODROM LJUBLJANA10825.0010805.001549
2005-10-041903CAKIRSI0021111354AKTIVA INVEST20591.0020710.007325
2005-10-041903CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-041903CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.001541
2005-10-041903CAR1RSI0021112071ARKADA HOLDING973.00961.309573
2005-10-041903CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-041903CATPGSI0021112162AKTIVA NALO?BE950.00950.10150519
2005-10-0419012BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-0419012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-0419012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-0419012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-0419012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-041903CBELGSI0031102161BELINKA0.000.0000
2005-10-0419012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-0419012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-041903BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-041903CCAP1SI0021100035CAPITA0.000.0000
2005-10-041903CCETGSI0031100843CETIS0.000.0000
2005-10-0419012CCHZGSI0031104407COMET0.000.0000
2005-10-041903CCICGSI0031103805CINKARNA CELJE25600.0025600.00652
2005-10-041903BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-041903CCOMGSI0031103607COLOR0.000.0000
2005-10-041903CCRIRSI0021111925CERTIUS INVEST650.00650.00348010
2005-10-041903CCRKGSI0031109158CREINA0.000.0000
2005-10-0419012CDELRSI0031104456DELO29000.0029000.0011
2005-10-041903BDEO1SI0032102350DEOS 1. IZDAJA95.0095.00251
2005-10-0419012CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-041903BDRS1SI0032102244DARS0.000.0000
2005-10-041905DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-041905DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-041905DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-041905DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-041905DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-041905DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-041903CDZSSI0031105271DZS0.000.0000
2005-10-0419012CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-0419012CETOGSI0031101338ETOL0.000.0000
2005-10-041903CETRGSI0031107129ETRA 3399050.0099100.00133
2005-10-041905DEZ227SI0002604237ENOMESE?NE ZAKLADNE MENICE 227. IZDAJE0.000.0000
2005-10-041905DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-10-041905DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-041905DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-041903BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-041903BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-041903BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-041903BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-041903CFIRRSI0021111388FINIRA380.00380.00732
2005-10-041903BFMR1SI0032102285FMR0.000.0000
2005-10-041903CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-041903CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-041903CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-041903CGKRGSI0031107145EGOLES0.000.0000
2005-10-041903CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-041903CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-0419013CGRVGSI0031104076GORENJE5586.005550.00362619
2005-10-041903CGSBGSI0031101296GEA0.000.0000
2005-10-041903CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-0419012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-041903CHDOGSI0031101148HELIOS, DOM?ALE204000.00204000.0011
2005-10-0419012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-041903CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.006892
2005-10-041903CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-0419013CIEKGSI0031100090INTEREUROPA5868.005860.0011155
2005-10-041903CIELGSI0031110263ELMO0.000.0000
2005-10-041907FIFDRSI0021113079INFOND ID 11113.001106.1051521
2005-10-041903CIFFRSI0021110760INFOND HOLDING937.00900.20740528
2005-10-041903CIFHRSI0021113087INFOND HOLDING 1498.00500.00164526
2005-10-041907FIFIRSI0021110786INFOND ID2354.002150.10376330
2005-10-041903CIHPGSI0031107459INLES0.000.0000
2005-10-041903CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-041903CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-041903CINTRSI0021100134INTARA0.000.0000
2005-10-0419012CITBGSI0031102070ISTRABENZ7901.008000.00203211
2005-10-041903CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-041903CJAMRSI0031111097JATA EMONA950.00950.002731
2005-10-041903CJASGSI0031101544JADRAN0.000.0000
2005-10-041903CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-041903CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-041903CJTKGSI0031107863JUTEKS25562.0025700.00322
2005-10-0419012BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-0419012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-0419012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-0419012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-0419012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-0419012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-0419012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-041903PKDHPSI0031200502KD HOLDING5850.005850.30869
2005-10-041903CKDHRSI0031110461KD HOLDING13116.0013400.0025627
2005-10-041907FKDIRSI0021113418KD ID2129.002104.70117723
2005-10-041903BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-041903CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-041903CKLLGSI0031111147IMP KLIMAT2500.002500.00971
2005-10-041903CKRHRSI0021111248KRONA HOLDING400.00400.001461
2005-10-0419013CKRKGSI0031102120KRKA85890.0085500.00130462
2005-10-041903CKS2GSI0021112030KS2 NALO?BE1000.001000.008199
2005-10-041903CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-041903CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-0419012CLKPGSI0031101346LUKA KOPER7200.007200.0043110
2005-10-041903CLLBGSI0031108713LIP BLED1200.001200.00761
2005-10-041903CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-041903CMAHRSI0021111511MAKSIMA HOLDING847.00840.10263618
2005-10-041907FMAIRSI0021111529MAKSIMA ID2339.002340.00142419
2005-10-0419012CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-041903CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-041903CMEDRSI0031106915MEDALJON2000.002000.003675
2005-10-0419013CMELRSI0031100082MERCATOR37650.0037700.0062930
2005-10-041903BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-0419013CMERSI0031104639MERKUR34321.0034400.001295
2005-10-041903CMHLGSI0031110073FOND INVEST1050.001050.00393
2005-10-041903CMILGSI0031111162LESNINA271500.00271500.0021
2005-10-041903CMIPGSI0031109695MIP0.000.0000
2005-10-041903CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-041903CMKIRSI0021113194MAKSIMA INVEST416.00415.00319918
2005-10-041903CMKOGSI0031101304MELAMIN4500.004500.00351
2005-10-041903CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-041907FML0GSI0021105968MODRA LINIJA240.00241.00549210
2005-10-041903CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0034810
2005-10-041903CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-041903CMR0RSI0021111990MERCATA386.00386.00972
2005-10-041903CMR1RSI0021113111M1390.00390.004013
2005-10-0419012CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-041903CNALNSI0031102690NAMA0.000.0000
2005-10-041907FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD304.00305.003451543
2005-10-041903CNF2RSI0021112006NFD HOLDING723.00725.00625749
2005-10-0419012CNIKNSI0031100793NIKA0.000.0000
2005-10-041903CNKPGSI0031107178NIKO0.000.0000
2005-10-0419012BNLB10SI0022101925NLB 10. IZDAJA105.00105.5011
2005-10-0419012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-0419012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-0419012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-041903BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-041903BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-0419012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-0419012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-0419012BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-041903BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-041903BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-0419012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-041903CPALGSI0031103300HOTELI PALACE1550.001550.005535
2005-10-041903BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-041903BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-041903BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-041903BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-041903BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-0419013CPETGSI0031102153PETROL61175.0061100.0030919
2005-10-0419012CPILRSI0031107418PIVOVARNA LA?KO7448.007450.00197311
2005-10-041903BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-041903CPOIRSI0021110984POM-INVEST1005.001005.101354
2005-10-041903CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-041903PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-041903CPPIGSI0021113038POM-NALO?BE270.00270.001413
2005-10-041903BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-041903BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-041903BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-041903BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-0419012PPRBPSI0021200405PROBANKA0.000.0000
2005-10-041903PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-041903CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-041903CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-0419012BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-0419012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-0419012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-0419012BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-0419012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-0419012BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA101.00101.85781
2005-10-0419012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA112.00112.0021
2005-10-0419012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-0419012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-0419012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA105.00105.9991
2005-10-0419012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA111.00111.00381
2005-10-0419012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-0419012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-0419012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.80580812
2005-10-0419012BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-0419012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-0419012BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-0419012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-0419012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-0419012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-0419012BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-0419012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-0419012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.1041
2005-10-0419012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-0419012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-0419012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-0419012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-0419012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.70501
2005-10-0419012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-0419012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-0419012CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.00414
2005-10-0419012CSAVASI0031108457SAVA42000.0042000.0024211
2005-10-041903CSELRSI0031111758SATURNUS EMBALA?A36490.0036500.00677
2005-10-041903CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-041903BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-041903CSKDRSI0031110164KD GROUP0.000.0000
2005-10-041903CSLLGSI0031100405SLOVENIJALES12540.0012450.0010994
2005-10-041907FSN0NSI0021105901KRONA SENIOR145.00145.00206688
2005-10-041903BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00107.00237217
2005-10-0419012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-0419012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-041903BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-041903CST1RSI0021112105HRAM HOLDING400.00400.104742
2005-10-041905DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-041905DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-041905DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-041903BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-0419012CTCRGSI0031100637TERME ?ATE?32000.0032000.002103
2005-10-041903CTEAGSI0031102211TEKSTINA220.00220.00238054
2005-10-041903CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0099519
2005-10-041903CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-041903CTODGSI0031101361TOSAMA9401.009401.00232
2005-10-041903CTR0RSI0021112196TRDNJAVA HOLDING235.00235.00951
2005-10-041903CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-041903CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00206519
2005-10-041903CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-041903CTUBGSI0031103441SWATY0.000.0000
2005-10-041905DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-041905DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-041905DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-041903CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-041903CVHDRSI0021111313VIPA HOLDING920.00920.0010367
2005-10-041903CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-041903CVIHRSI0021111255VIZIJA HOLDING700.00700.005882
2005-10-041907FVIINSI0021111321VIPA INVEST2028.002028.004306
2005-10-0419012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-0419012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-0419012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-0419012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-0419012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-041903CVLJGSI0031100694VELANA0.000.0000
2005-10-041903CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.005522
2005-10-041903CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-041907FZM1NSI0021106172ZLATA MONETA I, ID123.00123.00141619
2005-10-041903CZM2RSI0021111982ZLATA MONETA II405.00402.10345513
2005-10-041903CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-041903BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-0419012CZTOGSI0031108440?ITO0.000.0000
2005-10-041903CZV2RSI0021112154ZVON DVA HOLDING380.00380.00508645
2005-10-041903CZVHRSI0021111776ZVON ENA HOLDING1875.001865.70544652
2005-10-041907FZVIRSI0021111784ZVON ENA ID2700.002701.80146941
Stevilo zapisov: 250