Tecajnica Ljubljanske borze za dan '2005-10-21'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-212033CAAPGSI0021111917AKTIVA AVANT550.00550.002533
2005-10-2120312BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-2120312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-2120312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-2120312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-2120312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-212033BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-212033BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-212033BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-212033BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-2120312CAELGSI0031103276AERODROM LJUBLJANA10386.0010400.00725
2005-10-212033CAKIRSI0021111354AKTIVA INVEST23703.0023703.0012727
2005-10-212033CAKMGSI0031104332AGROKOMBINAT MARIBOR850.00850.001142
2005-10-212033CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-212033CAR1RSI0021112071ARKADA HOLDING1011.001011.0010136
2005-10-212033CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI105.00105.209512
2005-10-212033CATPGSI0021112162AKTIVA NALO?BE950.00950.10242222
2005-10-2120312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-2120312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-2120312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-2120312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-2120312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-212033CBELGSI0031102161BELINKA4302.004302.10201
2005-10-2120312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-2120312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-212033BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-212033CCAP1SI0021100035CAPITA0.000.0000
2005-10-212033CCETGSI0031100843CETIS0.000.0000
2005-10-2120312CCHZGSI0031104407COMET2299.002299.901112
2005-10-212033CCICGSI0031103805CINKARNA CELJE24202.0024202.001174
2005-10-212033BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-212033CCOMGSI0031103607COLOR1700.001700.003373
2005-10-212033CCRIRSI0021111925CERTIUS INVEST700.00700.103382
2005-10-212033CCRKGSI0031109158CREINA0.000.0000
2005-10-2120312CDELRSI0031104456DELO28959.0029000.001053
2005-10-212033BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-2120312CDPRGSI0031107079DELO PRODAJA4000.004000.006382
2005-10-2120312CDRKRSI0031113374DROGA KOLINSKA2865.002900.00766522
2005-10-212033BDRS1SI0032102244DARS0.000.0000
2005-10-212035DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-212035DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-212035DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-212035DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-212035DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-212035DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-212033CDZSSI0031105271DZS0.000.0000
2005-10-2120312CEOKGSI0031102682EMONA OBALA899.00899.0011
2005-10-2120312CETOGSI0031101338ETOL48000.0048000.00213
2005-10-212033CETRGSI0031107129ETRA 330.000.0000
2005-10-212035DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJA0.000.0000
2005-10-212035DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJA0.000.0000
2005-10-212035DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-10-212035DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-10-212033BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-212033BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-212033BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-212033BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-212033CFIRRSI0021111388FINIRA384.00384.003396
2005-10-212033BFMR1SI0032102285FMR0.000.0000
2005-10-212033CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-212033CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1700.001700.00601
2005-10-212033CGHUGSI0031108655GRAND HOTEL UNION2900.002900.00201
2005-10-212033CGKRGSI0031107145EGOLES0.000.0000
2005-10-212033CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-212033CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-2120313CGRVGSI0031104076GORENJE5710.005676.66188535
2005-10-212033CGSBGSI0031101296GEA0.000.0000
2005-10-212033CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-2120312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-212033CHDOGSI0031101148HELIOS, DOM?ALE203168.00202000.00175
2005-10-2120312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-212033CIALGSI0031107046ISKRA AVTOELEKTRIKA9010.009000.003932
2005-10-212033CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-2120313CIEKGSI0031100090INTEREUROPA5674.005640.00168410
2005-10-212033CIELGSI0031110263ELMO0.000.0000
2005-10-212037FIFDRSI0021113079INFOND ID 11118.001119.17113237
2005-10-212033CIFFRSI0021110760INFOND HOLDING868.00858.23410940
2005-10-212033CIFHRSI0021113087INFOND HOLDING 1459.00462.0085538
2005-10-212037FIFIRSI0021110786INFOND ID2230.002223.08373648
2005-10-212033CIHPGSI0031107459INLES0.000.0000
2005-10-212033CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-212033CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-212033CINTRSI0021100134INTARA0.000.0000
2005-10-2120312CITBGSI0031102070ISTRABENZ8008.008050.0051314
2005-10-212033CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-212033CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-212033CJASGSI0031101544JADRAN4600.004600.001151
2005-10-212033CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-212033CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-212033CJTKGSI0031107863JUTEKS25000.0025000.00152
2005-10-2120312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-2120312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-2120312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-2120312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-2120312BKBM6SI0022102238NOVA KBM 6. IZDAJA101.00101.301001
2005-10-2120312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-2120312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-212033PKDHPSI0031200502KD HOLDING5850.005850.00525
2005-10-212033CKDHRSI0031110461KD HOLDING13151.0013151.0021021
2005-10-212037FKDIRSI0021113418KD ID2200.002200.03222526
2005-10-212033BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-212033CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-212033CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-212033CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-2120313CKRKGSI0031102120KRKA96561.0096076.822374125
2005-10-212033CKS2GSI0021112030KS2 NALO?BE1000.001000.004468
2005-10-212033CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-212033CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-2120312CLKPGSI0031101346LUKA KOPER7030.007042.8056312
2005-10-212033CLLBGSI0031108713LIP BLED1170.001170.00761
2005-10-212033CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-212033CMAHRSI0021111511MAKSIMA HOLDING820.00820.1051912
2005-10-212037FMAIRSI0021111529MAKSIMA ID2332.002331.73221722
2005-10-2120312CMAJGSI0031108200MLINOTEST1370.001370.006553
2005-10-212033CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-212033CMEDRSI0031106915MEDALJON2011.002011.002762
2005-10-2120313CMELRSI0031100082MERCATOR37427.0037500.0042914
2005-10-212033BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-2120313CMERSI0031104639MERKUR34000.0034000.004064
2005-10-212033CMHLGSI0031110073FOND INVEST1052.001052.00213
2005-10-212033CMILGSI0031111162LESNINA270000.00270000.0022
2005-10-212033CMIPGSI0031109695MIP1730.001730.201962
2005-10-212033CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-212033CMKIRSI0021113194MAKSIMA INVEST450.00450.003549
2005-10-212033CMKOGSI0031101304MELAMIN0.000.0000
2005-10-212033CMKTGSI0031100942MK TISKARNA7999.007999.0011
2005-10-212037FML0GSI0021105968MODRA LINIJA243.00243.6065369
2005-10-212033CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.001374
2005-10-212033CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-212033CMR0RSI0021111990MERCATA406.00406.10760510
2005-10-212033CMR1RSI0021113111M1378.00378.30852
2005-10-2120312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-212033CNALNSI0031102690NAMA0.000.0000
2005-10-212037FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD312.00314.014104540
2005-10-212033CNF2RSI0021112006NFD HOLDING711.00714.10577346
2005-10-2120312CNIKNSI0031100793NIKA0.000.0000
2005-10-212033CNKPGSI0031107178NIKO0.000.0000
2005-10-2120312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-2120312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-2120312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-2120312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-212033BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-212033BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-2120312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-2120312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-2120312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-212033BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-212033BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-2120312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-212033CPALGSI0031103300HOTELI PALACE1600.001600.009704
2005-10-212033BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-212033BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-212033BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-212033BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-212033BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-2120313CPETGSI0031102153PETROL60916.0060823.2063036
2005-10-2120312CPILRSI0031107418PIVOVARNA LA?KO7338.007320.00293710
2005-10-212033BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-212033CPOIRSI0021110984POM-INVEST0.000.0000
2005-10-212033CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-212033PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-212033CPPIGSI0021113038POM-NALO?BE270.00270.0020814
2005-10-212033BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-212033BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-212033BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-212033BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-2120312PPRBPSI0021200405PROBANKA0.000.0000
2005-10-212033PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-212033CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-212033CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-2120312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-2120312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-2120312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-2120312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-2120312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-2120312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-2120312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-2120312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-2120312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-2120312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-2120312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA109.00109.85111
2005-10-2120312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-2120312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2005-10-2120312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.00100.00854018
2005-10-2120312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-2120312BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-2120312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-2120312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-2120312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-2120312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-2120312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-2120312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-10-2120312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-2120312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-2120312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-2120312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-2120312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.61602
2005-10-2120312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-2120312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.80301
2005-10-2120312CSALRSI0031110453SALUS, LJUBLJANA125999.00126000.00102
2005-10-2120312CSAVASI0031108457SAVA43196.0043227.9126811
2005-10-212033CSELRSI0031111758SATURNUS EMBALA?A39250.0039250.00625
2005-10-212033CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-212033BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-212033CSKDRSI0031110164KD GROUP0.000.0000
2005-10-212033CSLLGSI0031100405SLOVENIJALES12450.0012450.001907
2005-10-212037FSN0NSI0021105901KRONA SENIOR155.00155.60285958
2005-10-212033BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.50238412
2005-10-2120312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-2120312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-212033BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-212033CST1RSI0021112105HRAM HOLDING402.00402.002111
2005-10-212035DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-212035DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-212035DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-212033BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-2120312CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-10-212033CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-212033CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.004899
2005-10-212033CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-212033CTODGSI0031101361TOSAMA10005.0010005.00543
2005-10-212033CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-10-212033CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-212033CTRSGSI0021112238TRIGLAV NALO?BE380.00380.0010169
2005-10-212033CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-212033CTUBGSI0031103441SWATY0.000.0000
2005-10-212035DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-212035DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-212035DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-212033CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-212033CVHDRSI0021111313VIPA HOLDING920.00920.0011726
2005-10-212033CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-212033CVIHRSI0021111255VIZIJA HOLDING700.00700.001113
2005-10-212037FVIINSI0021111321VIPA INVEST1990.001990.004906
2005-10-2120312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-2120312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-2120312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-2120312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-2120312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-212033CVLJGSI0031100694VELANA446.00446.003801
2005-10-212033CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001052
2005-10-212033CZDDGSI0031105396TERME DOBRNA1500.001500.00392
2005-10-212037FZM1NSI0021106172ZLATA MONETA I, ID134.00133.904884122
2005-10-212033CZM2RSI0021111982ZLATA MONETA II420.00420.20162414
2005-10-212033CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-212033BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-2120312CZTOGSI0031108440?ITO29977.0029500.00617
2005-10-212033CZV2RSI0021112154ZVON DVA HOLDING374.00370.101087331
2005-10-212033CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00525937
2005-10-212037FZVIRSI0021111784ZVON ENA ID2667.002670.3067828
Stevilo zapisov: 250