Tecajnica Ljubljanske borze za dan '2005-10-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-202023CAAPGSI0021111917AKTIVA AVANT550.00550.002533
2005-10-2020212BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-2020212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-2020212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-2020212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-2020212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-202023BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-202023BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-202023BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-202023BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-2020212CAELGSI0031103276AERODROM LJUBLJANA10479.0010400.00143413
2005-10-202023CAKIRSI0021111354AKTIVA INVEST23935.0023935.004412
2005-10-202023CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-202023CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.0015002
2005-10-202023CAR1RSI0021112071ARKADA HOLDING1010.001010.8014936
2005-10-202023CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-202023CATPGSI0021112162AKTIVA NALO?BE950.00950.10160614
2005-10-2020212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-2020212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-2020212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-2020212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-2020212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-202023CBELGSI0031102161BELINKA0.000.0000
2005-10-2020212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-2020212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-202023BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-202023CCAP1SI0021100035CAPITA0.000.0000
2005-10-202023CCETGSI0031100843CETIS0.000.0000
2005-10-2020212CCHZGSI0031104407COMET2300.002300.00231
2005-10-202023CCICGSI0031103805CINKARNA CELJE24206.0024206.17122
2005-10-202023BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-202023CCOMGSI0031103607COLOR0.000.0000
2005-10-202023CCRIRSI0021111925CERTIUS INVEST700.00700.003802
2005-10-202023CCRKGSI0031109158CREINA0.000.0000
2005-10-2020212CDELRSI0031104456DELO29000.0029000.002001
2005-10-202023BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-2020212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-2020212CDRKRSI0031113374DROGA KOLINSKA3179.003095.28499630
2005-10-202023BDRS1SI0032102244DARS0.000.0000
2005-10-202025DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-202025DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-202025DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-202025DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-202025DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-202025DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-202023CDZSSI0031105271DZS5500.005500.10501
2005-10-2020212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-2020212CETOGSI0031101338ETOL49999.0049999.0061
2005-10-202023CETRGSI0031107129ETRA 3399100.0099100.0052
2005-10-202025DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJA0.000.0000
2005-10-202025DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJA0.000.0000
2005-10-202025DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-10-202025DEZ233SI000000001ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-10-202023BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-202023BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-202023BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-202023BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-202023CFIRRSI0021111388FINIRA395.00395.101863
2005-10-202023BFMR1SI0032102285FMR0.000.0000
2005-10-202023CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-202023CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-202023CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-202023CGKRGSI0031107145EGOLES0.000.0000
2005-10-202023CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-202023CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-2020213CGRVGSI0031104076GORENJE5871.005850.10320825
2005-10-202023CGSBGSI0031101296GEA0.000.0000
2005-10-202023CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-2020212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-202023CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-10-2020212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-202023CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-10-202023CICRGSI0031104340IMP ?RPALKE LJUBLJANA2200.002200.0081
2005-10-2020213CIEKGSI0031100090INTEREUROPA5677.005680.0016687
2005-10-202023CIELGSI0031110263ELMO0.000.0000
2005-10-202027FIFDRSI0021113079INFOND ID 11119.001120.40249939
2005-10-202023CIFFRSI0021110760INFOND HOLDING869.00869.75452042
2005-10-202023CIFHRSI0021113087INFOND HOLDING 1466.00470.0087636
2005-10-202027FIFIRSI0021110786INFOND ID2218.002232.20194139
2005-10-202023CIHPGSI0031107459INLES0.000.0000
2005-10-202023CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-202023CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-202023CINTRSI0021100134INTARA0.000.0000
2005-10-2020212CITBGSI0031102070ISTRABENZ8026.008000.0090412
2005-10-202023CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-202023CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-202023CJASGSI0031101544JADRAN0.000.0000
2005-10-202023CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-202023CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-202023CJTKGSI0031107863JUTEKS24998.0025000.00283
2005-10-2020212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-2020212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-2020212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-2020212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-2020212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-2020212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-2020212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-202023PKDHPSI0031200502KD HOLDING5850.005850.00323
2005-10-202023CKDHRSI0031110461KD HOLDING13150.0013150.0016516
2005-10-202027FKDIRSI0021113418KD ID2199.002198.58938138
2005-10-202023BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-202023CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-202023CKLLGSI0031111147IMP KLIMAT2500.002500.0011025
2005-10-202023CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-2020213CKRKGSI0031102120KRKA97287.0097124.192913148
2005-10-202023CKS2GSI0021112030KS2 NALO?BE1000.001000.007319
2005-10-202023CLIVGSI0031107962LIV POSTOJNA17000.0017000.00151
2005-10-202023CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-2020212CLKPGSI0031101346LUKA KOPER7056.007101.76381315
2005-10-202023CLLBGSI0031108713LIP BLED0.000.0000
2005-10-202023CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-202023CMAHRSI0021111511MAKSIMA HOLDING820.00820.10428628
2005-10-202027FMAIRSI0021111529MAKSIMA ID2322.002374.00211435
2005-10-2020212CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-202023CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-202023CMEDRSI0031106915MEDALJON2050.002050.201692
2005-10-2020213CMELRSI0031100082MERCATOR37469.0037497.57130630
2005-10-202023BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-2020213CMERSI0031104639MERKUR33851.0033985.9732710
2005-10-202023CMHLGSI0031110073FOND INVEST1052.001052.00443
2005-10-202023CMILGSI0031111162LESNINA0.000.0000
2005-10-202023CMIPGSI0031109695MIP0.000.0000
2005-10-202023CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-202023CMKIRSI0021113194MAKSIMA INVEST450.00450.00177525
2005-10-202023CMKOGSI0031101304MELAMIN0.000.0000
2005-10-202023CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-202027FML0GSI0021105968MODRA LINIJA243.00243.60114368
2005-10-202023CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.005127
2005-10-202023CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-202023CMR0RSI0021111990MERCATA405.00405.003466
2005-10-202023CMR1RSI0021113111M1378.00378.304174
2005-10-2020212CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-202023CNALNSI0031102690NAMA0.000.0000
2005-10-202027FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD310.00310.674102538
2005-10-202023CNF2RSI0021112006NFD HOLDING710.00710.12896744
2005-10-2020212CNIKNSI0031100793NIKA0.000.0000
2005-10-202023CNKPGSI0031107178NIKO0.000.0000
2005-10-2020212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-2020212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-2020212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-2020212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-202023BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-202023BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-2020212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-2020212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-2020212BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-202023BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-202023BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-2020212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-202023CPALGSI0031103300HOTELI PALACE1600.001600.006035
2005-10-202023BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-202023BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-202023BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-202023BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-202023BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-2020213CPETGSI0031102153PETROL60907.0060610.0091550
2005-10-2020212CPILRSI0031107418PIVOVARNA LA?KO7321.007320.00194617
2005-10-202023BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-202023CPOIRSI0021110984POM-INVEST0.000.0000
2005-10-202023CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-202023PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-202023CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-10-202023BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-202023BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-202023BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-202023BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-2020212PPRBPSI0021200405PROBANKA0.000.0000
2005-10-202023PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-202023CRGSSI0031104894ZDRAVILI??E ROGA?KA210.00210.002002
2005-10-202023CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-2020212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-2020212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-2020212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-2020212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-2020212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-2020212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-2020212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-2020212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-2020212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-2020212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-2020212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-2020212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-2020212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-2020212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.94343719
2005-10-2020212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-2020212BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-2020212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-2020212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-2020212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-2020212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-2020212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-2020212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA111.00111.504871
2005-10-2020212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-2020212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-2020212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-2020212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-2020212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.00100.00663
2005-10-2020212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-2020212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-2020212CSALRSI0031110453SALUS, LJUBLJANA126899.00126900.00532
2005-10-2020212CSAVASI0031108457SAVA42631.0043000.0024316
2005-10-202023CSELRSI0031111758SATURNUS EMBALA?A39200.0039200.00122
2005-10-202023CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-202023BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-202023CSKDRSI0031110164KD GROUP0.000.0000
2005-10-202023CSLLGSI0031100405SLOVENIJALES12200.0012200.00483
2005-10-202027FSN0NSI0021105901KRONA SENIOR155.00156.007125619
2005-10-202023BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.32393515
2005-10-2020212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-2020212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.10392
2005-10-202023BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-202023CST1RSI0021112105HRAM HOLDING400.00400.107581
2005-10-202025DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-202025DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-202025DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-202023BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-2020212CTCRGSI0031100637TERME ?ATE?30172.0030500.00635
2005-10-202023CTEAGSI0031102211TEKSTINA239.00239.9032
2005-10-202023CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.004917
2005-10-202023CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-202023CTODGSI0031101361TOSAMA10000.0010000.004119
2005-10-202023CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-10-202023CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-202023CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0010167
2005-10-202023CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-202023CTUBGSI0031103441SWATY0.000.0000
2005-10-202025DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-202025DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-202025DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-202023CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-202023CVHDRSI0021111313VIPA HOLDING920.00920.00222613
2005-10-202023CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-202023CVIHRSI0021111255VIZIJA HOLDING700.00700.003682
2005-10-202027FVIINSI0021111321VIPA INVEST1989.001955.1057411
2005-10-2020212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-2020212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-2020212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-2020212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-2020212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-202023CVLJGSI0031100694VELANA446.00446.206191
2005-10-202023CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003442
2005-10-202023CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-10-202027FZM1NSI0021106172ZLATA MONETA I, ID134.00135.004744116
2005-10-202023CZM2RSI0021111982ZLATA MONETA II418.00420.1017867
2005-10-202023CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-202023BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-2020212CZTOGSI0031108440?ITO29926.0030000.0024011
2005-10-202023CZV2RSI0021112154ZVON DVA HOLDING370.00373.50575323
2005-10-202023CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00635126
2005-10-202027FZVIRSI0021111784ZVON ENA ID2661.002671.1041720
Stevilo zapisov: 250