Tecajnica Ljubljanske borze za dan '2005-10-13'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-131973CAAPGSI0021111917AKTIVA AVANT550.00550.003254
2005-10-1319712BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-1319712BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-1319712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-1319712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-1319712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-131973BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-131973BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-131973BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-131973BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-1319712CAELGSI0031103276AERODROM LJUBLJANA10397.0010400.003006
2005-10-131973CAKIRSI0021111354AKTIVA INVEST23952.0023712.109921
2005-10-131973CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-131973CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-131973CAR1RSI0021112071ARKADA HOLDING1002.001003.1010937
2005-10-131973CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-131973CATPGSI0021112162AKTIVA NALO?BE950.00950.00151117
2005-10-1319712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-1319712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-1319712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-1319712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-1319712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-131973CBELGSI0031102161BELINKA4302.004302.002612
2005-10-1319712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-1319712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-131973BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-131973CCAP1SI0021100035CAPITA0.000.0000
2005-10-131973CCETGSI0031100843CETIS0.000.0000
2005-10-1319712CCHZGSI0031104407COMET0.000.0000
2005-10-131973CCICGSI0031103805CINKARNA CELJE24500.0024500.006005
2005-10-131973BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-131973CCOMGSI0031103607COLOR0.000.0000
2005-10-131973CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-10-131973CCRKGSI0031109158CREINA0.000.0000
2005-10-1319712CDELRSI0031104456DELO0.000.0000
2005-10-131973BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-1319712CDPRGSI0031107079DELO PRODAJA4000.004010.0053452
2005-10-131973BDRS1SI0032102244DARS0.000.0000
2005-10-131975DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-131975DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-131975DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-131975DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-131975DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-131975DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-131973CDZSSI0031105271DZS5800.005800.00151
2005-10-1319712CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-1319712CETOGSI0031101338ETOL48469.0048100.00135
2005-10-131973CETRGSI0031107129ETRA 3399100.0099100.0031
2005-10-131975DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-131975DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-131975DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJE0.000.0000
2005-10-131973BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-131973BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-131973BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-131973BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-131973CFIRRSI0021111388FINIRA395.00395.0091
2005-10-131973BFMR1SI0032102285FMR0.000.0000
2005-10-131973CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-131973CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-131973CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-131973CGKRGSI0031107145EGOLES0.000.0000
2005-10-131973CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-131973CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-1319713CGRVGSI0031104076GORENJE5548.005550.00590120
2005-10-131973CGSBGSI0031101296GEA818.00800.0082
2005-10-131973CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-1319712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-131973CHDOGSI0031101148HELIOS, DOM?ALE199000.00199000.0011
2005-10-1319712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-131973CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-10-131973CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-1319713CIEKGSI0031100090INTEREUROPA5721.005700.0041667
2005-10-131973CIELGSI0031110263ELMO650.00650.00821
2005-10-131977FIFDRSI0021113079INFOND ID 11121.001125.30152730
2005-10-131973CIFFRSI0021110760INFOND HOLDING887.00897.80841235
2005-10-131973CIFHRSI0021113087INFOND HOLDING 1469.00470.0090832
2005-10-131977FIFIRSI0021110786INFOND ID2253.002241.00144333
2005-10-131973CIHPGSI0031107459INLES0.000.0000
2005-10-131973CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-131973CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-131973CINTRSI0021100134INTARA0.000.0000
2005-10-1319712CITBGSI0031102070ISTRABENZ7950.007950.0064212
2005-10-131973CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-131973CJAMRSI0031111097JATA EMONA950.00950.001891
2005-10-131973CJASGSI0031101544JADRAN0.000.0000
2005-10-131973CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-131973CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-131973CJTKGSI0031107863JUTEKS25000.0025000.0081
2005-10-1319712BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-1319712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-1319712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-1319712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-1319712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-1319712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-1319712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-131973PKDHPSI0031200502KD HOLDING5868.005900.00678
2005-10-131973CKDHRSI0031110461KD HOLDING13000.0013000.6045723
2005-10-131977FKDIRSI0021113418KD ID2189.002190.00223631
2005-10-131973BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-131973CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-131973CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-131973CKRHRSI0021111248KRONA HOLDING425.00425.101891
2005-10-1319713CKRKGSI0031102120KRKA88920.0089200.003160120
2005-10-131973CKS2GSI0021112030KS2 NALO?BE1000.001000.0044510
2005-10-131973CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-131973CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-1319712CLKPGSI0031101346LUKA KOPER7032.007030.00210111
2005-10-131973CLLBGSI0031108713LIP BLED0.000.0000
2005-10-131973CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-131973CMAHRSI0021111511MAKSIMA HOLDING825.00829.90304823
2005-10-131977FMAIRSI0021111529MAKSIMA ID2350.002340.00304230
2005-10-1319712CMAJGSI0031108200MLINOTEST1412.001412.001661
2005-10-131973CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-131973CMEDRSI0031106915MEDALJON0.000.0000
2005-10-1319713CMELRSI0031100082MERCATOR37224.0037305.0039825
2005-10-131973BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-1319713CMERSI0031104639MERKUR33623.0033600.001107
2005-10-131973CMHLGSI0031110073FOND INVEST1050.001050.00191
2005-10-131973CMILGSI0031111162LESNINA0.000.0000
2005-10-131973CMIPGSI0031109695MIP0.000.0000
2005-10-131973CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-131973CMKIRSI0021113194MAKSIMA INVEST431.00431.50138319
2005-10-131973CMKOGSI0031101304MELAMIN0.000.0000
2005-10-131973CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-131977FML0GSI0021105968MODRA LINIJA242.00243.0063297
2005-10-131973CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00863
2005-10-131973CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-131973CMR0RSI0021111990MERCATA386.00386.20111
2005-10-131973CMR1RSI0021113111M1390.00390.001952
2005-10-1319712CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-131973CNALNSI0031102690NAMA0.000.0000
2005-10-131977FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD306.00308.105701037
2005-10-131973CNF2RSI0021112006NFD HOLDING720.00720.10696449
2005-10-1319712CNIKNSI0031100793NIKA0.000.0000
2005-10-131973CNKPGSI0031107178NIKO0.000.0000
2005-10-1319712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-1319712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-1319712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-1319712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-131973BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-131973BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-1319712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-1319712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-1319712BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-131973BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-131973BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-1319712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-131973CPALGSI0031103300HOTELI PALACE1600.001600.00348812
2005-10-131973BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-131973BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-131973BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-131973BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-131973BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-1319713CPETGSI0031102153PETROL59710.0059401.0030125
2005-10-1319712CPILRSI0031107418PIVOVARNA LA?KO7348.007350.1091511
2005-10-131973BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-131973CPOIRSI0021110984POM-INVEST1005.001005.101051
2005-10-131973CPOPGSI0031108226PLAMA - PUR2308.002300.00602
2005-10-131973PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-131973CPPIGSI0021113038POM-NALO?BE270.00270.001081
2005-10-131973BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-131973BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-131973BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-131973BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-1319712PPRBPSI0021200405PROBANKA0.000.0000
2005-10-131973PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-131973CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-131973CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-1319712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-1319712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-1319712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-1319712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-1319712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-1319712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-1319712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-1319712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-1319712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-1319712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-1319712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-1319712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-1319712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.00351
2005-10-1319712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.841074516
2005-10-1319712BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-1319712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-1319712BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-1319712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-1319712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-1319712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-1319712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-1319712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-1319712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-10-1319712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-1319712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.30151
2005-10-1319712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-1319712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-1319712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.903252
2005-10-1319712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-1319712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-1319712CSALRSI0031110453SALUS, LJUBLJANA122671.00123100.0072
2005-10-1319712CSAVASI0031108457SAVA41686.0041700.001437
2005-10-131973CSELRSI0031111758SATURNUS EMBALA?A37851.0037502.0083
2005-10-131973CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-131973BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-131973CSKDRSI0031110164KD GROUP0.000.0000
2005-10-131973CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-10-131977FSN0NSI0021105901KRONA SENIOR149.00150.00203756
2005-10-131973BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.38173312
2005-10-1319712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-1319712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-131973BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-131973CST1RSI0021112105HRAM HOLDING410.00410.001631
2005-10-131975DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-131975DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-131975DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-131973BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-1319712CTCRGSI0031100637TERME ?ATE?31000.0031000.0021
2005-10-131973CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-131973CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.002798
2005-10-131973CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-131973CTODGSI0031101361TOSAMA9415.009415.00101
2005-10-131973CTR0RSI0021112196TRDNJAVA HOLDING248.00248.203801
2005-10-131973CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-131973CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0096011
2005-10-131973CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-131973CTUBGSI0031103441SWATY0.000.0000
2005-10-131975DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-131975DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-131975DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-131973CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-131973CVHDRSI0021111313VIPA HOLDING920.00920.005684
2005-10-131973CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-131973CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-10-131977FVIINSI0021111321VIPA INVEST2001.002000.004705
2005-10-1319712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-1319712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-1319712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-1319712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-1319712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-131973CVLJGSI0031100694VELANA0.000.0000
2005-10-131973CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-10-131973CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-131977FZM1NSI0021106172ZLATA MONETA I, ID131.00131.406890012
2005-10-131973CZM2RSI0021111982ZLATA MONETA II400.00400.7013877
2005-10-131973CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-131973BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-1319712CZTOGSI0031108440?ITO28995.0029000.00466
2005-10-131973CZV2RSI0021112154ZVON DVA HOLDING360.00368.00357029
2005-10-131973CZVHRSI0021111776ZVON ENA HOLDING1900.001900.10339242
2005-10-131977FZVIRSI0021111784ZVON ENA ID2706.002707.0072430
Stevilo zapisov: 249