Tecajnica Ljubljanske borze za dan '2005-11-08'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-082133CAAPGSI0021111917AKTIVA AVANT550.00550.001272
2005-11-0821312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-11-0821312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-0821312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-0821312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-082133BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-082133BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-082133BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-11-082133BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-0821312CAELGSI0031103276AERODROM LJUBLJANA10549.0010550.001648
2005-11-082133CAKIRSI0021111354AKTIVA INVEST23500.0023500.004314
2005-11-082133CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-11-082133CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-11-082133CAR1RSI0021112071ARKADA HOLDING1001.001001.0010936
2005-11-082133CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-11-082133CATPGSI0021112162AKTIVA NALO?BE950.00950.0792312
2005-11-0821312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-0821312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-0821312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-0821312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-0821312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-082133CBELGSI0031102161BELINKA0.000.0000
2005-11-0821312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-0821312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-082133BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-082133CCAP1SI0021100035CAPITA550.00550.001902
2005-11-082133CCETGSI0031100843CETIS0.000.0000
2005-11-0821312CCHZGSI0031104407COMET0.000.0000
2005-11-082133CCICGSI0031103805CINKARNA CELJE23500.0023500.001163
2005-11-082133BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-11-082133CCOMGSI0031103607COLOR1701.001701.10251
2005-11-082133CCRIRSI0021111925CERTIUS INVEST700.00700.102492
2005-11-082133CCRKGSI0031109158CREINA0.000.0000
2005-11-0821312CDELRSI0031104456DELO29500.0029500.001001
2005-11-082133BDEO1SI0032102350DEOS 1. IZDAJA96.0096.50601
2005-11-0821312CDPRGSI0031107079DELO PRODAJA3689.003689.00292
2005-11-0821312CDRKRSI0031113374DROGA KOLINSKA2999.003000.00779214
2005-11-082133BDRS1SI0032102244DARS0.000.0000
2005-11-082133BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-11-082135DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-11-082135DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-082135DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-082135DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-082135DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-082135DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-082133CDZSSI0031105271DZS5500.005500.1051
2005-11-0821312CEOKGSI0031102682EMONA OBALA821.00821.304002
2005-11-0821312CETOGSI0031101338ETOL47769.0047000.00263
2005-11-082133CETRGSI0031107129ETRA 3396500.0096500.0021
2005-11-082135DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-11-082135DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-11-082135DEZ234SI0002604344ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA0.000.0000
2005-11-082135DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-082133BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-082133BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-082133BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-082133BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-082133BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-082133CFIRRSI0021111388FINIRA409.00409.00176610
2005-11-082133BFMR1SI0032102285FMR0.000.0000
2005-11-082133CGEALSI0031103417GEA COLLEGE0.000.0000
2005-11-082133CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-082133CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-11-082133CGKRGSI0031107145EGOLES0.000.0000
2005-11-082133CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-082133CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-11-0821313CGRVGSI0031104076GORENJE5476.005476.24328025
2005-11-082133CGSBGSI0031101296GEA0.000.0000
2005-11-082133CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-11-0821312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2350.002350.002861
2005-11-082133CHDOGSI0031101148HELIOS, DOM?ALE185002.00185000.008214
2005-11-0821312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-082133CIALGSI0031107046ISKRA AVTOELEKTRIKA9027.009031.005262
2005-11-082133CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-11-0821313CIEKGSI0031100090INTEREUROPA5396.005350.0079412
2005-11-082133CIELGSI0031110263ELMO0.000.0000
2005-11-082137FIFDRSI0021113079INFOND ID 11080.001080.45491329
2005-11-082133CIFFRSI0021110760INFOND HOLDING860.00861.20595124
2005-11-082133CIFHRSI0021113087INFOND HOLDING 1465.00492.80132526
2005-11-082137FIFIRSI0021110786INFOND ID2259.002266.79325235
2005-11-082133CIHPGSI0031107459INLES0.000.0000
2005-11-082133CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-082133CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-082133CINTRSI0021100134INTARA0.000.0000
2005-11-0821312CITBGSI0031102070ISTRABENZ7748.007750.0019013
2005-11-082133CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-082133CJAMRSI0031111097JATA EMONA0.000.0000
2005-11-082133CJASGSI0031101544JADRAN0.000.0000
2005-11-082133CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-082133CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-11-082133CJTKGSI0031107863JUTEKS24400.0024500.00505
2005-11-0821312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-0821312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-0821312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-0821312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-11-0821312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-0821312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-0821312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-082133PKDHPSI0031200502KD HOLDING5808.005808.0011512
2005-11-082133CKDHRSI0031110461KD HOLDING13250.0013250.0034430
2005-11-082137FKDIRSI0021113418KD ID2179.002180.20247534
2005-11-082133BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-082133CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-11-082133CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-11-0821313CKRKGSI0031102120KRKA99623.0099563.052094111
2005-11-082133CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-082133CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-082133CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-11-0821312CLKPGSI0031101346LUKA KOPER7085.007050.00161219
2005-11-082133CLLBGSI0031108713LIP BLED1110.001110.001651
2005-11-082133CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-11-082133CMAHRSI0021111511MAKSIMA HOLDING834.00835.0791821
2005-11-082137FMAIRSI0021111529MAKSIMA ID2257.002264.93183133
2005-11-0821312CMAJGSI0031108200MLINOTEST0.000.0000
2005-11-082133CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-082133CMEDRSI0031106915MEDALJON2050.002050.102001
2005-11-0821313CMELRSI0031100082MERCATOR37543.0037590.18206143
2005-11-082133BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-0821313CMERSI0031104639MERKUR34150.0034200.002767
2005-11-082133CMHLGSI0031110073FOND INVEST1060.001060.00102
2005-11-082133CMILGSI0031111162LESNINA270076.00271000.00136
2005-11-082133CMIPGSI0031109695MIP0.000.0000
2005-11-082133CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-11-082133CMKIRSI0021113194MAKSIMA INVEST472.00472.00388023
2005-11-082133CMKOGSI0031101304MELAMIN0.000.0000
2005-11-082133CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-082137FML0GSI0021105968MODRA LINIJA240.00240.1063147
2005-11-082133CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.003426
2005-11-082133CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-082133CMR0RSI0021111990MERCATA394.00394.20106710
2005-11-082133CMR1RSI0021113111M1378.00378.301132
2005-11-0821312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-11-082133CNALNSI0031102690NAMA0.000.0000
2005-11-082137FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD307.00308.847860235
2005-11-082133CNF2RSI0021112006NFD HOLDING714.00714.77851745
2005-11-0821312CNIKNSI0031100793NIKA0.000.0000
2005-11-082133CNKPGSI0031107178NIKO0.000.0000
2005-11-0821312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-0821312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-0821312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-0821312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-082133BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-082133BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-0821312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-0821312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-0821312BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-11-082133BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-082133BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-0821312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-082133CPALGSI0031103300HOTELI PALACE1600.001600.005405
2005-11-082133BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-082133BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-082133BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-082133BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-082133BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-0821313CPETGSI0031102153PETROL59849.0059801.0236938
2005-11-0821312CPILRSI0031107418PIVOVARNA LA?KO7203.007200.0081913
2005-11-082133BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-082133CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-082133CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-082133PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-082133CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-11-082133BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-082133BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-082133BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-082133BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-0821312PPRBPSI0021200405PROBANKA0.000.0000
2005-11-082133PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-082133CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-11-082133CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-0821312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-0821312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-11-0821312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-11-0821312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-0821312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-11-0821312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-0821312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.5221
2005-11-0821312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-0821312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-11-0821312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-0821312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-0821312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-11-0821312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.501113
2005-11-0821312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.12798018
2005-11-0821312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-0821312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-0821312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.0032
2005-11-0821312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-0821312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-11-0821312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-0821312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.001682
2005-11-0821312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-0821312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-11-0821312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.50361
2005-11-0821312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-11-0821312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.80602
2005-11-0821312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA103.00103.34402
2005-11-0821312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-11-0821312CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.00113
2005-11-0821312CSAVASI0031108457SAVA43380.0043349.00818
2005-11-082133CSELRSI0031111758SATURNUS EMBALA?A38009.0038009.00133
2005-11-082133CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-082133BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-082133CSKDRSI0031110164KD GROUP120000.00120000.0062
2005-11-082133CSLLGSI0031100405SLOVENIJALES12485.0012485.003094
2005-11-082137FSN0NSI0021105901KRONA SENIOR152.00152.343427017
2005-11-082133BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.35308022
2005-11-0821312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-11-0821312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-082133BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-082133CST1RSI0021112105HRAM HOLDING403.00403.00154323
2005-11-082135DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-082135DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-082135DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-082133BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-0821312CTCRGSI0031100637TERME ?ATE?30662.0030100.0082
2005-11-082133CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-082133CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1698.001698.0082313
2005-11-082133CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-082133CTODGSI0031101361TOSAMA0.000.0000
2005-11-082133CTR0RSI0021112196TRDNJAVA HOLDING260.00260.0010003
2005-11-082133CTR1RSI0021112204TRDNJAVA I HOLDING300.00300.002381
2005-11-082133CTRSGSI0021112238TRIGLAV NALO?BE382.00382.10162110
2005-11-082133CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-11-082133CTUBGSI0031103441SWATY0.000.0000
2005-11-082135DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-11-082135DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-082135DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-082133CUSLGSI0031104670UNITAS, LJUBLJANA1750.001750.00141
2005-11-082133CVHDRSI0021111313VIPA HOLDING920.00920.004214
2005-11-082133CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-082133CVIHRSI0021111255VIZIJA HOLDING700.00700.009057
2005-11-082137FVIINSI0021111321VIPA INVEST1984.001990.005964
2005-11-0821312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-0821312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-0821312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-0821312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-0821312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-082133CVLJGSI0031100694VELANA0.000.0000
2005-11-082133CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.008487
2005-11-082133CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-11-082137FZM1NSI0021106172ZLATA MONETA I, ID129.00129.0917677023
2005-11-082133CZM2RSI0021111982ZLATA MONETA II425.00425.00293212
2005-11-082133CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-082133BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-11-0821312CZTOGSI0031108440?ITO28436.0027710.25996
2005-11-082133CZV2RSI0021112154ZVON DVA HOLDING366.00370.00521629
2005-11-082133CZVHRSI0021111776ZVON ENA HOLDING1899.001899.00600027
2005-11-082137FZVIRSI0021111784ZVON ENA ID2580.002581.8056922
Stevilo zapisov: 249