Tecajnica Ljubljanske borze za dan '2005-10-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-071933CAAPGSI0021111917AKTIVA AVANT550.00550.001812
2005-10-0719312BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-0719312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-0719312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-0719312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-0719312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-071933BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-071933BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-071933BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-071933BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-0719312CAELGSI0031103276AERODROM LJUBLJANA10354.0010300.0072512
2005-10-071933CAKIRSI0021111354AKTIVA INVEST23700.0023700.008020
2005-10-071933CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-071933CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-071933CAR1RSI0021112071ARKADA HOLDING1000.001000.604013
2005-10-071933CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-071933CATPGSI0021112162AKTIVA NALO?BE950.00950.00150216
2005-10-0719312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-0719312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-0719312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-0719312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-0719312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-071933CBELGSI0031102161BELINKA0.000.0000
2005-10-0719312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-0719312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-071933BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-071933CCAP1SI0021100035CAPITA0.000.0000
2005-10-071933CCETGSI0031100843CETIS0.000.0000
2005-10-0719312CCHZGSI0031104407COMET0.000.0000
2005-10-071933CCICGSI0031103805CINKARNA CELJE24999.0025000.001202
2005-10-071933BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-071933CCOMGSI0031103607COLOR0.000.0000
2005-10-071933CCRIRSI0021111925CERTIUS INVEST690.00700.0065368
2005-10-071933CCRKGSI0031109158CREINA5010.005010.00122
2005-10-0719312CDELRSI0031104456DELO0.000.0000
2005-10-071933BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-0719312CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-071933BDRS1SI0032102244DARS0.000.0000
2005-10-071935DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-071935DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-071935DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-071935DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-071935DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-071935DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-071933CDZSSI0031105271DZS0.000.0000
2005-10-0719312CEOKGSI0031102682EMONA OBALA880.00880.003061
2005-10-0719312CETOGSI0031101338ETOL0.000.0000
2005-10-071933CETRGSI0031107129ETRA 3399013.0099100.00404
2005-10-071935DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-10-071935DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-071935DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-071935DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJE0.000.0000
2005-10-071933BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-071933BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-071933BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-071933BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-071933CFIRRSI0021111388FINIRA395.00400.005603
2005-10-071933BFMR1SI0032102285FMR0.000.0000
2005-10-071933CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-071933CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-071933CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-071933CGKRGSI0031107145EGOLES0.000.0000
2005-10-071933CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-071933CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-0719313CGRVGSI0031104076GORENJE5470.005490.00464711
2005-10-071933CGSBGSI0031101296GEA800.00800.002481
2005-10-071933CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-0719312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-071933CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-10-0719312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-071933CIALGSI0031107046ISKRA AVTOELEKTRIKA9000.009000.00101
2005-10-071933CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-0719313CIEKGSI0031100090INTEREUROPA5780.005780.00142012
2005-10-071933CIELGSI0031110263ELMO0.000.0000
2005-10-071937FIFDRSI0021113079INFOND ID 11098.001090.10225832
2005-10-071933CIFFRSI0021110760INFOND HOLDING928.00902.60518327
2005-10-071933CIFHRSI0021113087INFOND HOLDING 1494.00495.00117127
2005-10-071937FIFIRSI0021110786INFOND ID2207.002210.20359438
2005-10-071933CIHPGSI0031107459INLES0.000.0000
2005-10-071933CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-071933CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-071933CINTRSI0021100134INTARA0.000.0000
2005-10-0719312CITBGSI0031102070ISTRABENZ8000.008199.0032627
2005-10-071933CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-071933CJAMRSI0031111097JATA EMONA950.00950.007981
2005-10-071933CJASGSI0031101544JADRAN0.000.0000
2005-10-071933CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-071933CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-071933CJTKGSI0031107863JUTEKS25300.0025300.00733
2005-10-0719312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-0719312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-0719312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-0719312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-0719312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-0719312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-0719312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-071933PKDHPSI0031200502KD HOLDING5831.005850.0011214
2005-10-071933CKDHRSI0031110461KD HOLDING12959.0013000.0040934
2005-10-071937FKDIRSI0021113418KD ID2103.002121.20216334
2005-10-071933BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-071933CKLAGSI0031105487KLASJE CELJE299.00299.005001
2005-10-071933CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-071933CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-0719313CKRKGSI0031102120KRKA84933.0084750.0049242
2005-10-071933CKS2GSI0021112030KS2 NALO?BE1000.001000.005048
2005-10-071933CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-071933CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-0719312CLKPGSI0031101346LUKA KOPER7040.007000.001966
2005-10-071933CLLBGSI0031108713LIP BLED1200.001200.0015703
2005-10-071933CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-071933CMAHRSI0021111511MAKSIMA HOLDING831.00830.10218815
2005-10-071937FMAIRSI0021111529MAKSIMA ID2268.002270.00418229
2005-10-0719312CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-071933CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-071933CMEDRSI0031106915MEDALJON0.000.0000
2005-10-0719313CMELRSI0031100082MERCATOR37775.0037800.00185934
2005-10-071933BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-0719313CMERSI0031104639MERKUR33983.0034000.00122
2005-10-071933CMHLGSI0031110073FOND INVEST0.000.0000
2005-10-071933CMILGSI0031111162LESNINA270000.00270000.0042
2005-10-071933CMIPGSI0031109695MIP1850.001850.0021
2005-10-071933CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-071933CMKIRSI0021113194MAKSIMA INVEST430.00430.00273713
2005-10-071933CMKOGSI0031101304MELAMIN0.000.0000
2005-10-071933CMKTGSI0031100942MK TISKARNA2400.002400.00431
2005-10-071937FML0GSI0021105968MODRA LINIJA242.00242.101345811
2005-10-071933CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.003608
2005-10-071933CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-071933CMR0RSI0021111990MERCATA386.00386.001972
2005-10-071933CMR1RSI0021113111M10.000.0000
2005-10-0719312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-071933CNALNSI0031102690NAMA0.000.0000
2005-10-071937FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD301.00302.603025043
2005-10-071933CNF2RSI0021112006NFD HOLDING720.00723.30754459
2005-10-0719312CNIKNSI0031100793NIKA0.000.0000
2005-10-071933CNKPGSI0031107178NIKO0.000.0000
2005-10-0719312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-0719312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-0719312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-0719312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-071933BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-071933BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-0719312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-0719312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-0719312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-071933BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-071933BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-0719312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-071933CPALGSI0031103300HOTELI PALACE1600.001600.0083811
2005-10-071933BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-071933BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-071933BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-071933BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-071933BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-0719313CPETGSI0031102153PETROL59883.0059800.0030124
2005-10-0719312CPILRSI0031107418PIVOVARNA LA?KO7423.007480.003574
2005-10-071933BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-071933CPOIRSI0021110984POM-INVEST0.000.0000
2005-10-071933CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-071933PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-071933CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-10-071933BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-071933BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-071933BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-071933BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-0719312PPRBPSI0021200405PROBANKA0.000.0000
2005-10-071933PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-071933CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-071933CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-0719312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-0719312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-0719312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-0719312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-0719312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-0719312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-0719312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA109.00109.80231
2005-10-0719312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-0719312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-0719312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-0719312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-0719312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-0719312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.00533
2005-10-0719312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.63424915
2005-10-0719312BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-0719312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-0719312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-0719312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-0719312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.50321
2005-10-0719312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-0719312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA101.00101.6051
2005-10-0719312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-0719312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.0082
2005-10-0719312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-0719312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-0719312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-0719312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-0719312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-10-0719312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-0719312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-0719312CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-10-0719312CSAVASI0031108457SAVA41723.0041007.0028216
2005-10-071933CSELRSI0031111758SATURNUS EMBALA?A38026.0038001.00605
2005-10-071933CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-071933BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-071933CSKDRSI0031110164KD GROUP0.000.0000
2005-10-071933CSLLGSI0031100405SLOVENIJALES12450.0012450.00401
2005-10-071937FSN0NSI0021105901KRONA SENIOR144.00143.70222983
2005-10-071933BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.36605116
2005-10-0719312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-0719312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-071933BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-071933CST1RSI0021112105HRAM HOLDING0.000.0000
2005-10-071935DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-071935DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-071935DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-071933BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-0719312CTCRGSI0031100637TERME ?ATE?31500.0031500.00163
2005-10-071933CTEAGSI0031102211TEKSTINA240.00240.002001
2005-10-071933CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.004289
2005-10-071933CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-071933CTODGSI0031101361TOSAMA9415.009400.00574
2005-10-071933CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-10-071933CTR1RSI0021112204TRDNJAVA I HOLDING251.00251.502371
2005-10-071933CTRSGSI0021112238TRIGLAV NALO?BE380.00380.008839
2005-10-071933CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-071933CTUBGSI0031103441SWATY11500.0011500.00251
2005-10-071935DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-071935DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-071935DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-071933CUSLGSI0031104670UNITAS, LJUBLJANA1300.001300.00371
2005-10-071933CVHDRSI0021111313VIPA HOLDING920.00920.4027946
2005-10-071933CVHLGSI0031105511HIDROTEHNIK3800.003800.004792
2005-10-071933CVIHRSI0021111255VIZIJA HOLDING700.00700.002202
2005-10-071937FVIINSI0021111321VIPA INVEST1990.001990.102794
2005-10-0719312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-0719312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-0719312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-0719312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-0719312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-071933CVLJGSI0031100694VELANA452.00452.601221
2005-10-071933CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002072
2005-10-071933CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-071937FZM1NSI0021106172ZLATA MONETA I, ID124.00125.004448111
2005-10-071933CZM2RSI0021111982ZLATA MONETA II401.00401.1061949
2005-10-071933CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-071933BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-0719312CZTOGSI0031108440?ITO28917.0029998.00767
2005-10-071933CZV2RSI0021112154ZVON DVA HOLDING371.00370.10634247
2005-10-071933CZVHRSI0021111776ZVON ENA HOLDING1894.001894.20760152
2005-10-071937FZVIRSI0021111784ZVON ENA ID2680.002680.00124642
Stevilo zapisov: 250