Tecajnica Ljubljanske borze za dan '2005-11-10'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-102153CAAPGSI0021111917AKTIVA AVANT550.00550.0013406
2005-11-1021512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-11-1021512BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-1021512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-1021512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-102153BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-102153BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-102153BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-11-102153BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-1021512CAELGSI0031103276AERODROM LJUBLJANA10350.0010350.001775
2005-11-102153CAKIRSI0021111354AKTIVA INVEST23100.0023100.00278
2005-11-102153CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-11-102153CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.001713
2005-11-102153CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-11-102153CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-11-102153CATPGSI0021112162AKTIVA NALO?BE950.00950.108068
2005-11-1021512BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-1021512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-1021512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-1021512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-1021512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-102153CBELGSI0031102161BELINKA4321.004321.00101
2005-11-1021512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-1021512BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-102153BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-102153CCAP1SI0021100035CAPITA0.000.0000
2005-11-102153CCETGSI0031100843CETIS0.000.0000
2005-11-1021512CCHZGSI0031104407COMET0.000.0000
2005-11-102153CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-11-102153BCIM1SI0032102293CIMOS 1. Izdaja107.00107.503092
2005-11-102153CCOMGSI0031103607COLOR0.000.0000
2005-11-102153CCRIRSI0021111925CERTIUS INVEST700.00700.004842
2005-11-102153CCRKGSI0031109158CREINA0.000.0000
2005-11-1021512CDELRSI0031104456DELO29500.0029500.00501
2005-11-102153BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-11-1021512CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-11-1021512CDRKRSI0031113374DROGA KOLINSKA2922.002924.004224
2005-11-102153BDRS1SI0032102244DARS0.000.0000
2005-11-102153BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-11-102155DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-11-102155DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-102155DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-102155DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-102155DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-102155DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-102153CDZSSI0031105271DZS5503.005503.0041
2005-11-1021512CEOKGSI0031102682EMONA OBALA841.00841.00503
2005-11-1021512CETOGSI0031101338ETOL48000.0048000.00202
2005-11-102153CETRGSI0031107129ETRA 3396500.0096500.0011
2005-11-102155DEZ233SI0002604310ENOMESE?NE ZAKLADNE MENICE 233. IZDAJA0.000.0000
2005-11-102155DEZ234SI0002604344ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA0.000.0000
2005-11-102155DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-102153BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-102153BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-102153BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-102153BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-102153BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-102153CFIRRSI0021111388FINIRA0.000.0000
2005-11-102153BFMR1SI0032102285FMR0.000.0000
2005-11-102153CGEALSI0031103417GEA COLLEGE1213.001213.9041
2005-11-102153CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-102153CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-11-102153CGKRGSI0031107145EGOLES0.000.0000
2005-11-102153CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-102153CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-11-1021513CGRVGSI0031104076GORENJE5477.005458.28359517
2005-11-102153CGSBGSI0031101296GEA0.000.0000
2005-11-102153CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-11-1021512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2350.002350.002201
2005-11-102153CHDOGSI0031101148HELIOS, DOM?ALE184616.00185000.0013111
2005-11-1021512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-102153CIALGSI0031107046ISKRA AVTOELEKTRIKA9040.009041.003152
2005-11-102153CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.0021
2005-11-1021513CIEKGSI0031100090INTEREUROPA5366.005390.005019
2005-11-102153CIELGSI0031110263ELMO0.000.0000
2005-11-102157FIFDRSI0021113079INFOND ID 11095.001096.07253628
2005-11-102153CIFFRSI0021110760INFOND HOLDING861.00860.09906823
2005-11-102153CIFHRSI0021113087INFOND HOLDING 1449.00450.1063522
2005-11-102157FIFIRSI0021110786INFOND ID2273.002279.66262028
2005-11-102153CIHPGSI0031107459INLES0.000.0000
2005-11-102153CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-102153CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-102153CINTRSI0021100134INTARA0.000.0000
2005-11-1021512CITBGSI0031102070ISTRABENZ7718.007720.003808
2005-11-102153CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-102153CJAMRSI0031111097JATA EMONA0.000.0000
2005-11-102153CJASGSI0031101544JADRAN4600.004600.00702
2005-11-102153CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-102153CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-11-102153CJTKGSI0031107863JUTEKS24980.0025000.0026712
2005-11-1021512BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-1021512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-1021512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-1021512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-11-1021512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-1021512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-1021512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-102153PKDHPSI0031200502KD HOLDING5531.005531.108711
2005-11-102153CKDHRSI0031110461KD HOLDING13100.0013100.0029726
2005-11-102157FKDIRSI0021113418KD ID2232.002246.25476228
2005-11-102153BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-102153CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-11-102153CKRHRSI0021111248KRONA HOLDING620.00620.00131683
2005-11-1021513CKRKGSI0031102120KRKA100909.00101168.821895122
2005-11-102153CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-102153CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-102153CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-11-1021512CLKPGSI0031101346LUKA KOPER6971.006916.63180017
2005-11-102153CLLBGSI0031108713LIP BLED0.000.0000
2005-11-102153CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-11-102153CMAHRSI0021111511MAKSIMA HOLDING831.00832.00118315
2005-11-102157FMAIRSI0021111529MAKSIMA ID2309.002305.00133017
2005-11-1021512CMAJGSI0031108200MLINOTEST1380.001380.004531
2005-11-102153CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-102153CMEDRSI0031106915MEDALJON2050.002050.101001
2005-11-1021513CMELRSI0031100082MERCATOR37476.0037500.5064720
2005-11-102153BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-1021513CMERSI0031104639MERKUR0.000.0000
2005-11-102153CMHLGSI0031110073FOND INVEST1091.001091.006665
2005-11-102153CMILGSI0031111162LESNINA265100.00265100.0011
2005-11-102153CMIPGSI0031109695MIP0.000.0000
2005-11-102153CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-11-102153CMKIRSI0021113194MAKSIMA INVEST490.00490.00200017
2005-11-102153CMKOGSI0031101304MELAMIN0.000.0000
2005-11-102153CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-102157FML0GSI0021105968MODRA LINIJA240.00240.0074218
2005-11-102153CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.004438
2005-11-102153CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-102153CMR0RSI0021111990MERCATA385.00385.608392
2005-11-102153CMR1RSI0021113111M1378.00378.3012217
2005-11-1021512CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-11-102153CNALNSI0031102690NAMA0.000.0000
2005-11-102157FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD309.00310.001913427
2005-11-102153CNF2RSI0021112006NFD HOLDING714.00715.00681148
2005-11-1021512CNIKNSI0031100793NIKA0.000.0000
2005-11-102153CNKPGSI0031107178NIKO0.000.0000
2005-11-1021512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-1021512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-1021512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-1021512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-102153BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-102153BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-1021512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-1021512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-1021512BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-11-102153BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-102153BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-1021512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-102153CPALGSI0031103300HOTELI PALACE1600.001600.001822
2005-11-102153BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-102153BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-102153BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-102153BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-102153BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-1021513CPETGSI0031102153PETROL60009.0060076.1561366
2005-11-1021512CPILRSI0031107418PIVOVARNA LA?KO7336.007300.002749
2005-11-102153BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-102153CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-102153CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-102153PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-102153CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-11-102153BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-102153BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-102153BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-102153BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-1021512PPRBPSI0021200405PROBANKA6160.006160.001052
2005-11-102153PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-102153CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-11-102153CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-1021512BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-1021512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-11-1021512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-11-1021512BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-1021512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-11-1021512BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-1021512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-11-1021512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-1021512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.8041
2005-11-1021512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-1021512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-1021512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-11-1021512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA119.00119.001082
2005-11-1021512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.06828624
2005-11-1021512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-1021512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-1021512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA106.00106.0021
2005-11-1021512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-1021512BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-11-1021512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-1021512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-11-1021512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-1021512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-11-1021512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA104.00104.80461
2005-11-1021512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-11-1021512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.951195
2005-11-1021512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-11-1021512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.80121
2005-11-1021512CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.00122
2005-11-1021512CSAVASI0031108457SAVA42911.0042900.0025219
2005-11-102153CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-11-102153CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-102153BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-102153CSKDRSI0031110164KD GROUP0.000.0000
2005-11-102153CSLLGSI0031100405SLOVENIJALES12485.0012485.001502
2005-11-102157FSN0NSI0021105901KRONA SENIOR153.00154.003674010
2005-11-102153BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.01227013
2005-11-1021512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.00104.30301
2005-11-1021512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-102153BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-102153CST1RSI0021112105HRAM HOLDING401.00401.0015536
2005-11-102155DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-102155DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-102155DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-102153BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-1021512CTCRGSI0031100637TERME ?ATE?30466.0030500.0092
2005-11-102153CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-102153CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1651.001651.00152721
2005-11-102153CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-102153CTODGSI0031101361TOSAMA10500.0010500.001165
2005-11-102153CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-11-102153CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-11-102153CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10137112
2005-11-102153CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-11-102153CTUBGSI0031103441SWATY0.000.0000
2005-11-102155DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-11-102155DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-102155DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-102153CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-11-102153CVHDRSI0021111313VIPA HOLDING920.00920.00413518
2005-11-102153CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-102153CVIHRSI0021111255VIZIJA HOLDING700.00700.009697
2005-11-102157FVIINSI0021111321VIPA INVEST1980.001970.00160815
2005-11-1021512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-1021512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-1021512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-1021512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-1021512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-102153CVLJGSI0031100694VELANA0.000.0000
2005-11-102153CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.009067
2005-11-102153CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-11-102157FZM1NSI0021106172ZLATA MONETA I, ID129.00129.2629871334
2005-11-102153CZM2RSI0021111982ZLATA MONETA II425.00425.10230415
2005-11-102153CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-102153BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-11-1021512CZTOGSI0031108440?ITO28498.0028500.001904
2005-11-102153CZV2RSI0021112154ZVON DVA HOLDING366.00365.10430025
2005-11-102153CZVHRSI0021111776ZVON ENA HOLDING1900.001900.001046541
2005-11-102157FZVIRSI0021111784ZVON ENA ID2626.002615.1092523
Stevilo zapisov: 248