Tecajnica Ljubljanske borze za dan '2005-10-06'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-061923CAAPGSI0021111917AKTIVA AVANT550.00550.005747
2005-10-0619212BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-0619212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-0619212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-0619212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-0619212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-061923BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-061923BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-061923BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-061923BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-0619212CAELGSI0031103276AERODROM LJUBLJANA0.000.0000
2005-10-061923CAKIRSI0021111354AKTIVA INVEST24999.0025000.0024529
2005-10-061923CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-061923CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-061923CAR1RSI0021112071ARKADA HOLDING1000.001000.001912
2005-10-061923CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-061923CATPGSI0021112162AKTIVA NALO?BE950.00950.00161018
2005-10-0619212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-0619212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-0619212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-0619212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-0619212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-061923CBELGSI0031102161BELINKA0.000.0000
2005-10-0619212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-0619212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-061923BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-061923CCAP1SI0021100035CAPITA0.000.0000
2005-10-061923CCETGSI0031100843CETIS0.000.0000
2005-10-0619212CCHZGSI0031104407COMET0.000.0000
2005-10-061923CCICGSI0031103805CINKARNA CELJE25200.0025200.00503
2005-10-061923BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-061923CCOMGSI0031103607COLOR0.000.0000
2005-10-061923CCRIRSI0021111925CERTIUS INVEST650.00650.001371223
2005-10-061923CCRKGSI0031109158CREINA0.000.0000
2005-10-0619212CDELRSI0031104456DELO0.000.0000
2005-10-061923BDEO1SI0032102350DEOS 1. IZDAJA97.0097.008362
2005-10-0619212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-061923BDRS1SI0032102244DARS0.000.0000
2005-10-061925DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-061925DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-061925DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-061925DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-061925DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-061925DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-061923CDZSSI0031105271DZS0.000.0000
2005-10-0619212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-0619212CETOGSI0031101338ETOL49906.0048500.00323
2005-10-061923CETRGSI0031107129ETRA 3398000.0098000.0011
2005-10-061925DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-10-061925DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-061925DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-061923BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-061923BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-061923BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-061923BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-061923CFIRRSI0021111388FINIRA399.00400.103546
2005-10-061923BFMR1SI0032102285FMR0.000.0000
2005-10-061923CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-061923CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-061923CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-061923CGKRGSI0031107145EGOLES0.000.0000
2005-10-061923CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-061923CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-0619213CGRVGSI0031104076GORENJE5472.005465.009199
2005-10-061923CGSBGSI0031101296GEA800.00800.0051
2005-10-061923CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-0619212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-061923CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-10-0619212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-061923CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-10-061923CICRGSI0031104340IMP ?RPALKE LJUBLJANA2200.002200.0061
2005-10-0619213CIEKGSI0031100090INTEREUROPA5828.005611.005023
2005-10-061923CIELGSI0031110263ELMO0.000.0000
2005-10-061927FIFDRSI0021113079INFOND ID 11079.001082.4066320
2005-10-061923CIFFRSI0021110760INFOND HOLDING929.00930.00501022
2005-10-061923CIFHRSI0021113087INFOND HOLDING 1495.00494.3050119
2005-10-061927FIFIRSI0021110786INFOND ID2226.002230.00107421
2005-10-061923CIHPGSI0031107459INLES0.000.0000
2005-10-061923CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-061923CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-061923CINTRSI0021100134INTARA0.000.0000
2005-10-0619212CITBGSI0031102070ISTRABENZ8000.008000.00899
2005-10-061923CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-061923CJAMRSI0031111097JATA EMONA953.00950.007672
2005-10-061923CJASGSI0031101544JADRAN0.000.0000
2005-10-061923CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-061923CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-061923CJTKGSI0031107863JUTEKS25685.0025600.001684
2005-10-0619212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-0619212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-0619212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-0619212BKBM5SI0022102212NOVA KBM 5. IZDAJA105.00105.2051
2005-10-0619212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-0619212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-0619212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-061923PKDHPSI0031200502KD HOLDING5854.005861.00364
2005-10-061923CKDHRSI0031110461KD HOLDING12944.0013000.0038519
2005-10-061927FKDIRSI0021113418KD ID2082.002080.10217933
2005-10-061923BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-061923CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-061923CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-061923CKRHRSI0021111248KRONA HOLDING405.00405.00431
2005-10-0619213CKRKGSI0031102120KRKA84769.0085000.00225947
2005-10-061923CKS2GSI0021112030KS2 NALO?BE1017.001100.004284
2005-10-061923CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-061923CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-0619212CLKPGSI0031101346LUKA KOPER7006.007000.007969
2005-10-061923CLLBGSI0031108713LIP BLED1200.001200.001531
2005-10-061923CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-061923CMAHRSI0021111511MAKSIMA HOLDING840.00840.00215715
2005-10-061927FMAIRSI0021111529MAKSIMA ID2299.002280.00234025
2005-10-0619212CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-061923CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-061923CMEDRSI0031106915MEDALJON0.000.0000
2005-10-0619213CMELRSI0031100082MERCATOR37764.0037800.00129527
2005-10-061923BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-0619213CMERSI0031104639MERKUR34207.0034200.001686
2005-10-061923CMHLGSI0031110073FOND INVEST1050.001050.001644
2005-10-061923CMILGSI0031111162LESNINA0.000.0000
2005-10-061923CMIPGSI0031109695MIP0.000.0000
2005-10-061923CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-061923CMKIRSI0021113194MAKSIMA INVEST428.00425.001231419
2005-10-061923CMKOGSI0031101304MELAMIN0.000.0000
2005-10-061923CMKTGSI0031100942MK TISKARNA2000.002000.00201
2005-10-061927FML0GSI0021105968MODRA LINIJA242.00242.0040817
2005-10-061923CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.002156
2005-10-061923CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-061923CMR0RSI0021111990MERCATA386.00386.006686
2005-10-061923CMR1RSI0021113111M1390.00390.001604
2005-10-0619212CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-061923CNALNSI0031102690NAMA0.000.0000
2005-10-061927FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD302.00301.303590438
2005-10-061923CNF2RSI0021112006NFD HOLDING720.00720.30523639
2005-10-0619212CNIKNSI0031100793NIKA0.000.0000
2005-10-061923CNKPGSI0031107178NIKO0.000.0000
2005-10-0619212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-0619212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-0619212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-0619212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-061923BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-061923BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-0619212BNLB16SI0022102329NLB 16. IZDAJA101.00101.15221
2005-10-0619212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-0619212BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-061923BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-061923BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-0619212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-061923CPALGSI0031103300HOTELI PALACE1550.001550.002422
2005-10-061923BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-061923BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-061923BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-061923BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-061923BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-0619213CPETGSI0031102153PETROL60203.0059900.0066239
2005-10-0619212CPILRSI0031107418PIVOVARNA LA?KO7406.007495.0068210
2005-10-061923BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-061923CPOIRSI0021110984POM-INVEST1005.001005.102373
2005-10-061923CPOPGSI0031108226PLAMA - PUR2229.002200.00862
2005-10-061923PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-061923CPPIGSI0021113038POM-NALO?BE270.00270.002443
2005-10-061923BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-061923BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-061923BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-061923BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-0619212PPRBPSI0021200405PROBANKA0.000.0000
2005-10-061923PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-061923CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-061923CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-0619212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-0619212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-0619212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-0619212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-0619212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-0619212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-0619212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-0619212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-0619212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-0619212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-0619212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-0619212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-0619212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-0619212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.61644221
2005-10-0619212BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-0619212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-0619212BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-0619212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-0619212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-0619212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-0619212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-0619212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-0619212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-10-0619212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-0619212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-0619212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-0619212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-0619212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-10-0619212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-0619212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-0619212CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.00101
2005-10-0619212CSAVASI0031108457SAVA41646.0041986.0035512
2005-10-061923CSELRSI0031111758SATURNUS EMBALA?A37854.0038000.00683
2005-10-061923CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-061923BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-061923CSKDRSI0031110164KD GROUP0.000.0000
2005-10-061923CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-10-061927FSN0NSI0021105901KRONA SENIOR143.00144.00262248
2005-10-061923BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.14713216
2005-10-0619212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-0619212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-061923BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-061923CST1RSI0021112105HRAM HOLDING450.00450.007593
2005-10-061925DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-061925DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-061925DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-061923BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-0619212CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-10-061923CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-061923CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0094416
2005-10-061923CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-061923CTODGSI0031101361TOSAMA9401.009401.00432
2005-10-061923CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-10-061923CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-061923CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00209017
2005-10-061923CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-061923CTUBGSI0031103441SWATY0.000.0000
2005-10-061925DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-061925DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-061925DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-061923CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-061923CVHDRSI0021111313VIPA HOLDING920.00920.0021049
2005-10-061923CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-061923CVIHRSI0021111255VIZIJA HOLDING700.00700.002452
2005-10-061927FVIINSI0021111321VIPA INVEST2012.002012.0088211
2005-10-0619212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-0619212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-0619212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-0619212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-0619212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-061923CVLJGSI0031100694VELANA0.000.0000
2005-10-061923CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002302
2005-10-061923CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-061927FZM1NSI0021106172ZLATA MONETA I, ID121.00122.004794016
2005-10-061923CZM2RSI0021111982ZLATA MONETA II400.00400.105105
2005-10-061923CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-061923BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-0619212CZTOGSI0031108440?ITO28825.0028800.1063
2005-10-061923CZV2RSI0021112154ZVON DVA HOLDING371.00371.10443636
2005-10-061923CZVHRSI0021111776ZVON ENA HOLDING1887.001882.00642445
2005-10-061927FZVIRSI0021111784ZVON ENA ID2692.002693.0090237
Stevilo zapisov: 249