Tecajnica Ljubljanske borze za dan '2005-10-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-262063CAAPGSI0021111917AKTIVA AVANT550.00550.004864
2005-10-2620612BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-2620612BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-2620612BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-2620612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-262063BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-262063BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-262063BAB10SI0022102303ABANKA VIPA 10. IZDAJA104.00104.4081
2005-10-262063BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-2620612CAELGSI0031103276AERODROM LJUBLJANA10191.0010159.801256
2005-10-262063CAKIRSI0021111354AKTIVA INVEST23732.0023732.005716
2005-10-262063CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-262063CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-262063CAR1RSI0021112071ARKADA HOLDING1050.001050.106324
2005-10-262063CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-262063CATPGSI0021112162AKTIVA NALO?BE950.00950.10113014
2005-10-2620612BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-2620612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-2620612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-2620612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-2620612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-262063CBELGSI0031102161BELINKA0.000.0000
2005-10-2620612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-2620612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-262063BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-262063CCAP1SI0021100035CAPITA0.000.0000
2005-10-262063CCETGSI0031100843CETIS0.000.0000
2005-10-2620612CCHZGSI0031104407COMET0.000.0000
2005-10-262063CCICGSI0031103805CINKARNA CELJE24202.0024202.00242
2005-10-262063BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-262063CCOMGSI0031103607COLOR0.000.0000
2005-10-262063CCRIRSI0021111925CERTIUS INVEST700.00700.103802
2005-10-262063CCRKGSI0031109158CREINA0.000.0000
2005-10-2620612CDELRSI0031104456DELO29000.0029000.0011
2005-10-262063BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-2620612CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-2620612CDRKRSI0031113374DROGA KOLINSKA2998.002982.00429422
2005-10-262063BDRS1SI0032102244DARS0.000.0000
2005-10-262065DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-262065DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-262065DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-262065DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-262065DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-262065DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-262063CDZSSI0031105271DZS5500.005500.10181
2005-10-2620612CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-2620612CETOGSI0031101338ETOL47000.0047000.0082
2005-10-262063CETRGSI0031107129ETRA 330.000.0000
2005-10-262065DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJA0.000.0000
2005-10-262065DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-10-262065DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-10-262063BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-262063BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-262063BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-262063BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-262063BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-10-262063CFIRRSI0021111388FINIRA396.00396.001844
2005-10-262063BFMR1SI0032102285FMR0.000.0000
2005-10-262063CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-262063CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-262063CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-262063CGKRGSI0031107145EGOLES0.000.0000
2005-10-262063CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-262063CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-2620613CGRVGSI0031104076GORENJE5631.005649.9081019
2005-10-262063CGSBGSI0031101296GEA0.000.0000
2005-10-262063CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-2620612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-262063CHDOGSI0031101148HELIOS, DOM?ALE199000.00199000.0011
2005-10-2620612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-262063CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-10-262063CICRGSI0031104340IMP ?RPALKE LJUBLJANA2200.002200.00392
2005-10-2620613CIEKGSI0031100090INTEREUROPA5402.005400.0510708
2005-10-262063CIELGSI0031110263ELMO0.000.0000
2005-10-262067FIFDRSI0021113079INFOND ID 11086.001092.39182439
2005-10-262063CIFFRSI0021110760INFOND HOLDING838.00840.10453533
2005-10-262063CIFHRSI0021113087INFOND HOLDING 1460.00460.00127733
2005-10-262067FIFIRSI0021110786INFOND ID2162.002170.21319248
2005-10-262063CIHPGSI0031107459INLES0.000.0000
2005-10-262063CIMTGSI0031109208?ITO INTES240.00240.101541
2005-10-262063CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-262063CINTRSI0021100134INTARA0.000.0000
2005-10-2620612CITBGSI0031102070ISTRABENZ7809.007815.31499
2005-10-262063CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-262063CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-262063CJASGSI0031101544JADRAN0.000.0000
2005-10-262063CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-262063CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-262063CJTKGSI0031107863JUTEKS24553.0024600.00526
2005-10-2620612BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-2620612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-2620612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-2620612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-2620612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-2620612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-2620612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-262063PKDHPSI0031200502KD HOLDING5901.005901.30808
2005-10-262063CKDHRSI0031110461KD HOLDING12750.0012750.008920
2005-10-262067FKDIRSI0021113418KD ID2180.002183.50284029
2005-10-262063BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-262063CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-262063CKLLGSI0031111147IMP KLIMAT2500.002500.001762
2005-10-262063CKRHRSI0021111248KRONA HOLDING515.00515.004281
2005-10-2620613CKRKGSI0031102120KRKA93478.0094002.352133103
2005-10-262063CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-10-262063CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-262063CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-2620612CLKPGSI0031101346LUKA KOPER6998.006984.6111717
2005-10-262063CLLBGSI0031108713LIP BLED1170.001170.00861
2005-10-262063CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-262063CMAHRSI0021111511MAKSIMA HOLDING821.00823.08108614
2005-10-262067FMAIRSI0021111529MAKSIMA ID2249.002255.13295425
2005-10-2620612CMAJGSI0031108200MLINOTEST1400.001400.001001
2005-10-262063CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-262063CMEDRSI0031106915MEDALJON2011.002011.004492
2005-10-2620613CMELRSI0031100082MERCATOR37488.0037500.00256433
2005-10-262063BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-2620613CMERSI0031104639MERKUR34430.0034482.552088
2005-10-262063CMHLGSI0031110073FOND INVEST1052.001052.0091
2005-10-262063CMILGSI0031111162LESNINA0.000.0000
2005-10-262063CMIPGSI0031109695MIP0.000.0000
2005-10-262063CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-262063CMKIRSI0021113194MAKSIMA INVEST403.00403.50153117
2005-10-262063CMKOGSI0031101304MELAMIN0.000.0000
2005-10-262063CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-262067FML0GSI0021105968MODRA LINIJA240.00240.101091011
2005-10-262063CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0073211
2005-10-262063CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-262063CMR0RSI0021111990MERCATA403.00403.002444
2005-10-262063CMR1RSI0021113111M1378.00378.301002
2005-10-2620612CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-262063CNALNSI0031102690NAMA0.000.0000
2005-10-262067FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD304.00305.002920934
2005-10-262063CNF2RSI0021112006NFD HOLDING710.00712.00535048
2005-10-2620612CNIKNSI0031100793NIKA0.000.0000
2005-10-262063CNKPGSI0031107178NIKO0.000.0000
2005-10-2620612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-2620612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-2620612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-2620612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-262063BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-262063BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-2620612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-2620612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-2620612BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-262063BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-262063BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-2620612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-262063CPALGSI0031103300HOTELI PALACE1600.001600.00741
2005-10-262063BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-262063BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-262063BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-262063BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-262063BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-2620613CPETGSI0031102153PETROL58957.0058995.0441329
2005-10-2620612CPILRSI0031107418PIVOVARNA LA?KO7260.007249.2189517
2005-10-262063BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-262063CPOIRSI0021110984POM-INVEST0.000.0000
2005-10-262063CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-262063PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-262063CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-10-262063BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-262063BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-262063BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-262063BPRB7SI0022102097PROBANKA 7. IZDAJA105.00105.00501
2005-10-2620612PPRBPSI0021200405PROBANKA0.000.0000
2005-10-262063PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-262063CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-262063CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-2620612BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA101.00101.001493
2005-10-2620612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-2620612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.00641
2005-10-2620612BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-2620612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-2620612BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-2620612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.551338
2005-10-2620612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-2620612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.232828
2005-10-2620612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-2620612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-2620612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-2620612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.00121
2005-10-2620612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.90714621
2005-10-2620612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-2620612BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-2620612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-2620612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-2620612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA103.00103.0232411
2005-10-2620612BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-2620612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-2620612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.00131
2005-10-2620612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-2620612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-2620612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-2620612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-10-2620612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.00100.00652
2005-10-2620612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-2620612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-2620612CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.0021
2005-10-2620612CSAVASI0031108457SAVA43707.0043746.7919911
2005-10-262063CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-10-262063CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-262063BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-262063CSKDRSI0031110164KD GROUP0.000.0000
2005-10-262063CSLLGSI0031100405SLOVENIJALES12485.0012485.002805
2005-10-262067FSN0NSI0021105901KRONA SENIOR154.00154.00274448
2005-10-262063BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.23415519
2005-10-2620612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-2620612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-262063BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-262063CST1RSI0021112105HRAM HOLDING401.00401.001503
2005-10-262065DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-262065DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-262063BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-2620612CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-10-262063CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-262063CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.005769
2005-10-262063CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-262063CTODGSI0031101361TOSAMA0.000.0000
2005-10-262063CTR0RSI0021112196TRDNJAVA HOLDING260.00260.0010002
2005-10-262063CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-262063CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00146211
2005-10-262063CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-262063CTUBGSI0031103441SWATY0.000.0000
2005-10-262065DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-262065DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-262063CUSLGSI0031104670UNITAS, LJUBLJANA1750.001750.001362
2005-10-262063CVHDRSI0021111313VIPA HOLDING920.00920.0016289
2005-10-262063CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-262063CVIHRSI0021111255VIZIJA HOLDING700.00700.003334
2005-10-262067FVIINSI0021111321VIPA INVEST1967.001961.0065210
2005-10-2620612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-2620612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-2620612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-2620612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-2620612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-262063CVLJGSI0031100694VELANA0.000.0000
2005-10-262063CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003124
2005-10-262063CZDDGSI0031105396TERME DOBRNA1202.001202.10183
2005-10-262067FZM1NSI0021106172ZLATA MONETA I, ID128.00127.926379936
2005-10-262063CZM2RSI0021111982ZLATA MONETA II420.00420.00334424
2005-10-262063CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-262063BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-2620612CZTOGSI0031108440?ITO29100.0029100.00155
2005-10-262063CZV2RSI0021112154ZVON DVA HOLDING361.00361.10309325
2005-10-262063CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00649127
2005-10-262067FZVIRSI0021111784ZVON ENA ID2587.002570.0052827
Stevilo zapisov: 247