Tecajnica Ljubljanske borze za dan '2005-10-12'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-121963CAAPGSI0021111917AKTIVA AVANT550.00550.0010877
2005-10-1219612BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-1219612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-1219612BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-1219612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-1219612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-121963BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-121963BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-121963BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-121963BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-1219612CAELGSI0031103276AERODROM LJUBLJANA10396.0010400.0065211
2005-10-121963CAKIRSI0021111354AKTIVA INVEST23917.0023800.0011523
2005-10-121963CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-121963CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-121963CAR1RSI0021112071ARKADA HOLDING1001.001001.8020058
2005-10-121963CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-121963CATPGSI0021112162AKTIVA NALO?BE950.00950.00245818
2005-10-1219612BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-1219612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-1219612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-1219612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-1219612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-121963CBELGSI0031102161BELINKA4329.004330.001082
2005-10-1219612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-1219612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-121963BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-121963CCAP1SI0021100035CAPITA0.000.0000
2005-10-121963CCETGSI0031100843CETIS0.000.0000
2005-10-1219612CCHZGSI0031104407COMET2300.002300.003893
2005-10-121963CCICGSI0031103805CINKARNA CELJE24493.0024500.005236
2005-10-121963BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-121963CCOMGSI0031103607COLOR0.000.0000
2005-10-121963CCRIRSI0021111925CERTIUS INVEST700.00700.0030001
2005-10-121963CCRKGSI0031109158CREINA5010.005010.10431
2005-10-1219612CDELRSI0031104456DELO0.000.0000
2005-10-121963BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-1219612CDPRGSI0031107079DELO PRODAJA4007.004000.003864
2005-10-121963BDRS1SI0032102244DARS0.000.0000
2005-10-121965DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-121965DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-121965DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-121965DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-121965DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-121965DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-121963CDZSSI0031105271DZS0.000.0000
2005-10-1219612CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-1219612CETOGSI0031101338ETOL0.000.0000
2005-10-121963CETRGSI0031107129ETRA 330.000.0000
2005-10-121965DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-121965DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-121965DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJE0.000.0000
2005-10-121963BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-121963BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-121963BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-121963BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-121963CFIRRSI0021111388FINIRA400.00400.002192
2005-10-121963BFMR1SI0032102285FMR0.000.0000
2005-10-121963CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-121963CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-121963CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-121963CGKRGSI0031107145EGOLES0.000.0000
2005-10-121963CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-121963CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-1219613CGRVGSI0031104076GORENJE5503.005511.00907029
2005-10-121963CGSBGSI0031101296GEA0.000.0000
2005-10-121963CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-1219612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-121963CHDOGSI0031101148HELIOS, DOM?ALE198516.00200000.0062
2005-10-1219612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-121963CIALGSI0031107046ISKRA AVTOELEKTRIKA9027.009025.002402
2005-10-121963CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-1219613CIEKGSI0031100090INTEREUROPA5698.005650.0029165
2005-10-121963CIELGSI0031110263ELMO0.000.0000
2005-10-121967FIFDRSI0021113079INFOND ID 11126.001127.10273050
2005-10-121963CIFFRSI0021110760INFOND HOLDING896.00851.10682947
2005-10-121963CIFHRSI0021113087INFOND HOLDING 1470.00470.20102943
2005-10-121967FIFIRSI0021110786INFOND ID2252.002256.10291170
2005-10-121963CIHPGSI0031107459INLES0.000.0000
2005-10-121963CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-121963CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-121963CINTRSI0021100134INTARA0.000.0000
2005-10-1219612CITBGSI0031102070ISTRABENZ7926.007950.0059110
2005-10-121963CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-121963CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-121963CJASGSI0031101544JADRAN0.000.0000
2005-10-121963CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-121963CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-121963CJTKGSI0031107863JUTEKS25286.0025500.0072
2005-10-1219612BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-1219612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-1219612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-1219612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-1219612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-1219612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-1219612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-121963PKDHPSI0031200502KD HOLDING5900.006000.001057
2005-10-121963CKDHRSI0031110461KD HOLDING12996.0013001.0017419
2005-10-121967FKDIRSI0021113418KD ID2188.002200.00431331
2005-10-121963BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-121963CKLAGSI0031105487KLASJE CELJE233.00233.108162
2005-10-121963CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-121963CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-1219613CKRKGSI0031102120KRKA88175.0088800.003591132
2005-10-121963CKS2GSI0021112030KS2 NALO?BE1000.001000.001063
2005-10-121963CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-121963CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-1219612CLKPGSI0031101346LUKA KOPER7042.007015.00197815
2005-10-121963CLLBGSI0031108713LIP BLED1176.001160.0033954
2005-10-121963CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-121963CMAHRSI0021111511MAKSIMA HOLDING825.00825.00212715
2005-10-121967FMAIRSI0021111529MAKSIMA ID2359.002360.00798837
2005-10-1219612CMAJGSI0031108200MLINOTEST1418.001412.002943
2005-10-121963CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-121963CMEDRSI0031106915MEDALJON0.000.0000
2005-10-1219613CMELRSI0031100082MERCATOR37380.0037450.0064121
2005-10-121963BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-1219613CMERSI0031104639MERKUR33683.0033800.00724
2005-10-121963CMHLGSI0031110073FOND INVEST1050.001050.00191
2005-10-121963CMILGSI0031111162LESNINA0.000.0000
2005-10-121963CMIPGSI0031109695MIP0.000.0000
2005-10-121963CMISGSI0031102716MITOL SE?ANA4000.004000.001001
2005-10-121963CMKIRSI0021113194MAKSIMA INVEST431.00431.2083713
2005-10-121963CMKOGSI0031101304MELAMIN0.000.0000
2005-10-121963CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-121967FML0GSI0021105968MODRA LINIJA242.00242.6019923
2005-10-121963CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00852
2005-10-121963CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-121963CMR0RSI0021111990MERCATA386.00386.20961
2005-10-121963CMR1RSI0021113111M1390.00390.001952
2005-10-1219612CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-121963CNALNSI0031102690NAMA2301.002301.00911
2005-10-121967FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00308.205172238
2005-10-121963CNF2RSI0021112006NFD HOLDING719.00720.50665153
2005-10-1219612CNIKNSI0031100793NIKA0.000.0000
2005-10-121963CNKPGSI0031107178NIKO0.000.0000
2005-10-1219612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-1219612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-1219612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-1219612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-121963BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-121963BNLB15SI0022102253NLB 15. IZDAJA105.00105.503703
2005-10-1219612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-1219612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-1219612BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-121963BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-121963BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-1219612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-121963CPALGSI0031103300HOTELI PALACE1600.001600.00174110
2005-10-121963BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-121963BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-121963BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-121963BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-121963BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-1219613CPETGSI0031102153PETROL59507.0059500.0038725
2005-10-1219612CPILRSI0031107418PIVOVARNA LA?KO7357.007400.00154015
2005-10-121963BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-121963CPOIRSI0021110984POM-INVEST1005.001005.101182
2005-10-121963CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-121963PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-121963CPPIGSI0021113038POM-NALO?BE270.00270.001913
2005-10-121963BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-121963BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-121963BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-121963BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-1219612PPRBPSI0021200405PROBANKA0.000.0000
2005-10-121963PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-121963CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-121963CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-1219612BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-1219612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-1219612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-1219612BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-1219612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-1219612BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-1219612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-1219612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-1219612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-1219612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-1219612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-1219612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-1219612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-1219612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.72587918
2005-10-1219612BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-1219612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-1219612BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-1219612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-1219612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-1219612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-1219612BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-1219612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-1219612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-10-1219612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-1219612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-1219612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-1219612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-1219612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA0.000.0000
2005-10-1219612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-1219612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-1219612CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.00101
2005-10-1219612CSAVASI0031108457SAVA41688.0042000.0032110
2005-10-121963CSELRSI0031111758SATURNUS EMBALA?A38000.0038000.0019510
2005-10-121963CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-121963BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-121963CSKDRSI0031110164KD GROUP124000.00124000.00801
2005-10-121963CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-10-121967FSN0NSI0021105901KRONA SENIOR149.00149.5015198226
2005-10-121963BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.1010144
2005-10-1219612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-1219612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-121963BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-121963CST1RSI0021112105HRAM HOLDING410.00410.0010394
2005-10-121965DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-121965DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-121965DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-121963BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-1219612CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-10-121963CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-121963CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0046812
2005-10-121963CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-121963CTODGSI0031101361TOSAMA0.000.0000
2005-10-121963CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-10-121963CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-121963CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00126813
2005-10-121963CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-121963CTUBGSI0031103441SWATY0.000.0000
2005-10-121965DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-121965DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-121965DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-121963CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-121963CVHDRSI0021111313VIPA HOLDING920.00920.0010235
2005-10-121963CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-121963CVIHRSI0021111255VIZIJA HOLDING700.00700.00401
2005-10-121967FVIINSI0021111321VIPA INVEST2015.002010.008758
2005-10-1219612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-1219612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-1219612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-1219612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-1219612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-121963CVLJGSI0031100694VELANA0.000.0000
2005-10-121963CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.00391
2005-10-121963CZDDGSI0031105396TERME DOBRNA1499.001499.0021
2005-10-121967FZM1NSI0021106172ZLATA MONETA I, ID130.00132.0025656929
2005-10-121963CZM2RSI0021111982ZLATA MONETA II400.00400.702522
2005-10-121963CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-121963BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-1219612CZTOGSI0031108440?ITO28965.0028620.00518
2005-10-121963CZV2RSI0021112154ZVON DVA HOLDING368.00356.30409038
2005-10-121963CZVHRSI0021111776ZVON ENA HOLDING1900.001900.10781972
2005-10-121967FZVIRSI0021111784ZVON ENA ID2706.002705.0064036
Stevilo zapisov: 249