Tecajnica Ljubljanske borze za dan '2005-10-05'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-051913CAAPGSI0021111917AKTIVA AVANT550.00550.004894
2005-10-0519112BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-0519112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-0519112BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-0519112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-0519112BAB07SI0022102048ABANKA VIPA 7. IZDAJA106.00106.001151
2005-10-051913BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-051913BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-051913BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-051913BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-0519112CAELGSI0031103276AERODROM LJUBLJANA0.000.0000
2005-10-051913CAKIRSI0021111354AKTIVA INVEST23586.0023700.00149476
2005-10-051913CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-051913CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.001501
2005-10-051913CAR1RSI0021112071ARKADA HOLDING1000.001002.00840931
2005-10-051913CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-051913CATPGSI0021112162AKTIVA NALO?BE950.00950.00293621
2005-10-0519112BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-0519112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-0519112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-0519112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-0519112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-051913CBELGSI0031102161BELINKA4400.004400.0011061
2005-10-0519112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-0519112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-051913BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-051913CCAP1SI0021100035CAPITA0.000.0000
2005-10-051913CCETGSI0031100843CETIS0.000.0000
2005-10-0519112CCHZGSI0031104407COMET0.000.0000
2005-10-051913CCICGSI0031103805CINKARNA CELJE25205.0025200.00512
2005-10-051913BCIM1SI0032102293CIMOS 1. Izdaja107.00107.253002
2005-10-051913CCOMGSI0031103607COLOR0.000.0000
2005-10-051913CCRIRSI0021111925CERTIUS INVEST677.00700.0062053
2005-10-051913CCRKGSI0031109158CREINA0.000.0000
2005-10-0519112CDELRSI0031104456DELO0.000.0000
2005-10-051913BDEO1SI0032102350DEOS 1. IZDAJA95.0096.001872
2005-10-0519112CDPRGSI0031107079DELO PRODAJA4209.004200.001004
2005-10-051913BDRS1SI0032102244DARS0.000.0000
2005-10-051915DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-051915DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-051915DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-051915DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-051915DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-051915DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-051913CDZSSI0031105271DZS0.000.0000
2005-10-0519112CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-0519112CETOGSI0031101338ETOL49000.0049000.00113
2005-10-051913CETRGSI0031107129ETRA 330.000.0000
2005-10-051915DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-10-051915DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-051915DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-051913BFB06SI0022101768FACTOR BANKA FB06102.00102.7951
2005-10-051913BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-051913BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-051913BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-051913CFIRRSI0021111388FINIRA393.00400.00242110
2005-10-051913BFMR1SI0032102285FMR0.000.0000
2005-10-051913CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-051913CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1800.001800.0010001
2005-10-051913CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-051913CGKRGSI0031107145EGOLES0.000.0000
2005-10-051913CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-051913CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-0519113CGRVGSI0031104076GORENJE5500.005500.00204414
2005-10-051913CGSBGSI0031101296GEA0.000.0000
2005-10-051913CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-0519112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-051913CHDOGSI0031101148HELIOS, DOM?ALE203600.00204500.0052
2005-10-0519112BHTB1ESI0032100941HOTELI BERNARDIN99.0098.601002
2005-10-051913CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.00682
2005-10-051913CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-0519113CIEKGSI0031100090INTEREUROPA0.000.0000
2005-10-051913CIELGSI0031110263ELMO0.000.0000
2005-10-051917FIFDRSI0021113079INFOND ID 11109.001095.00361826
2005-10-051913CIFFRSI0021110760INFOND HOLDING935.00901.60672622
2005-10-051913CIFHRSI0021113087INFOND HOLDING 1497.00495.2039320
2005-10-051917FIFIRSI0021110786INFOND ID2226.002214.00169730
2005-10-051913CIHPGSI0031107459INLES0.000.0000
2005-10-051913CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-051913CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-051913CINTRSI0021100134INTARA0.000.0000
2005-10-0519112CITBGSI0031102070ISTRABENZ8052.008200.00112317
2005-10-051913CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-051913CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-051913CJASGSI0031101544JADRAN5000.005000.0021801
2005-10-051913CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-051913CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-051913CJTKGSI0031107863JUTEKS25550.0025550.0091
2005-10-0519112BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-0519112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-0519112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-0519112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-0519112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-0519112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-0519112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-051913PKDHPSI0031200502KD HOLDING5850.005850.4017215
2005-10-051913CKDHRSI0031110461KD HOLDING12986.0013000.0040432
2005-10-051917FKDIRSI0021113418KD ID2101.002100.00877957
2005-10-051913BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-051913CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-051913CKLLGSI0031111147IMP KLIMAT2500.002500.005621
2005-10-051913CKRHRSI0021111248KRONA HOLDING395.00395.0091
2005-10-0519113CKRKGSI0031102120KRKA84901.0084900.0058052
2005-10-051913CKS2GSI0021112030KS2 NALO?BE999.001000.0077010
2005-10-051913CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-051913CLIZGSI0031103714LIZ IN?ENIRING1206.001300.00452
2005-10-0519112CLKPGSI0031101346LUKA KOPER7197.007100.0053111
2005-10-051913CLLBGSI0031108713LIP BLED0.000.0000
2005-10-051913CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-051913CMAHRSI0021111511MAKSIMA HOLDING840.00840.1074714
2005-10-051917FMAIRSI0021111529MAKSIMA ID2305.002301.0091220
2005-10-0519112CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-051913CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-051913CMEDRSI0031106915MEDALJON2009.002010.0028163
2005-10-0519113CMELRSI0031100082MERCATOR37744.0037800.00229041
2005-10-051913BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-0519113CMERSI0031104639MERKUR34393.0034300.0032411
2005-10-051913CMHLGSI0031110073FOND INVEST1050.001050.00332
2005-10-051913CMILGSI0031111162LESNINA271909.00273000.00115
2005-10-051913CMIPGSI0031109695MIP0.000.0000
2005-10-051913CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-051913CMKIRSI0021113194MAKSIMA INVEST419.00420.00429118
2005-10-051913CMKOGSI0031101304MELAMIN4999.004999.0051
2005-10-051913CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-051917FML0GSI0021105968MODRA LINIJA241.00241.101221417
2005-10-051913CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0069517
2005-10-051913CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-051913CMR0RSI0021111990MERCATA386.00386.009326
2005-10-051913CMR1RSI0021113111M1390.00390.003393
2005-10-0519112CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-051913CNALNSI0031102690NAMA0.000.0000
2005-10-051917FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD303.00304.105973152
2005-10-051913CNF2RSI0021112006NFD HOLDING721.00726.10944165
2005-10-0519112CNIKNSI0031100793NIKA0.000.0000
2005-10-051913CNKPGSI0031107178NIKO0.000.0000
2005-10-0519112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-0519112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-0519112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-0519112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-051913BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-051913BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-0519112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-0519112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-0519112BNLB5SI0022101362NLB 3. IZDAJA103.00103.0041
2005-10-051913BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-051913BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-0519112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-051913CPALGSI0031103300HOTELI PALACE1550.001550.001491
2005-10-051913BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-051913BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-051913BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-051913BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-051913BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-0519113CPETGSI0031102153PETROL60943.0060700.1032623
2005-10-0519112CPILRSI0031107418PIVOVARNA LA?KO7448.007450.0010929
2005-10-051913BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-051913CPOIRSI0021110984POM-INVEST1005.001005.103515
2005-10-051913CPOPGSI0031108226PLAMA - PUR2025.002050.0017054
2005-10-051913PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-051913CPPIGSI0021113038POM-NALO?BE270.00270.003254
2005-10-051913BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-051913BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-051913BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-051913BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-0519112PPRBPSI0021200405PROBANKA0.000.0000
2005-10-051913PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-051913CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-051913CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-0519112BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-0519112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-0519112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-0519112BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-0519112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-0519112BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-0519112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA109.00109.801323
2005-10-0519112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-0519112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-0519112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-0519112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-0519112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-0519112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-0519112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.00100.0047908
2005-10-0519112BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-0519112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-0519112BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-0519112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-0519112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-0519112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-0519112BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA101.00101.59811
2005-10-0519112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-0519112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.10193
2005-10-0519112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-0519112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-0519112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.8091
2005-10-0519112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-0519112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-10-0519112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA103.00103.00501
2005-10-0519112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-0519112CSALRSI0031110453SALUS, LJUBLJANA122932.00123000.002215
2005-10-0519112CSAVASI0031108457SAVA42034.0042050.0029410
2005-10-051913CSELRSI0031111758SATURNUS EMBALA?A37520.0038000.00436
2005-10-051913CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-051913BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-051913CSKDRSI0031110164KD GROUP0.000.0000
2005-10-051913CSLLGSI0031100405SLOVENIJALES12504.0012550.00112
2005-10-051917FSN0NSI0021105901KRONA SENIOR144.00143.3042378
2005-10-051913BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.00190715
2005-10-0519112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-0519112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.0931
2005-10-051913BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-051913CST1RSI0021112105HRAM HOLDING420.00420.002841
2005-10-051915DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-051915DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-051915DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-051913BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-0519112CTCRGSI0031100637TERME ?ATE?32000.0032000.0043
2005-10-051913CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-051913CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.002509
2005-10-051913CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-051913CTODGSI0031101361TOSAMA0.000.0000
2005-10-051913CTR0RSI0021112196TRDNJAVA HOLDING235.00235.003791
2005-10-051913CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-051913CTRSGSI0021112238TRIGLAV NALO?BE380.00380.005239
2005-10-051913CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-051913CTUBGSI0031103441SWATY0.000.0000
2005-10-051915DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-051915DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-051915DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-051913CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-051913CVHDRSI0021111313VIPA HOLDING920.00920.007446
2005-10-051913CVHLGSI0031105511HIDROTEHNIK4110.004110.00891
2005-10-051913CVIHRSI0021111255VIZIJA HOLDING700.00700.004164
2005-10-051917FVIINSI0021111321VIPA INVEST2029.002030.00143613
2005-10-0519112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-0519112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-0519112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-0519112BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-0519112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-051913CVLJGSI0031100694VELANA0.000.0000
2005-10-051913CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003904
2005-10-051913CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-051917FZM1NSI0021106172ZLATA MONETA I, ID121.00121.002231020
2005-10-051913CZM2RSI0021111982ZLATA MONETA II400.00400.506379
2005-10-051913CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-051913BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-0519112CZTOGSI0031108440?ITO30000.0030000.00596
2005-10-051913CZV2RSI0021112154ZVON DVA HOLDING374.00372.20550349
2005-10-051913CZVHRSI0021111776ZVON ENA HOLDING1879.001900.00612459
2005-10-051917FZVIRSI0021111784ZVON ENA ID2699.002700.00211649
Stevilo zapisov: 249