Tecajnica Ljubljanske borze za dan '2005-11-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-172203CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-11-1722012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-11-1722012BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-1722012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-1722012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-172203BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-172203BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-172203BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-11-172203BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-1722012CAELGSI0031103276AERODROM LJUBLJANA10438.0010400.00403
2005-11-172203CAKIRSI0021111354AKTIVA INVEST0.000.0000
2005-11-172203CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-11-172203CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-11-172203CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-11-172203CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-11-172203CATPGSI0021112162AKTIVA NALO?BE950.00950.00162813
2005-11-1722012BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-1722012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-1722012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-1722012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-1722012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-172203CBELGSI0031102161BELINKA4400.004400.101001
2005-11-1722012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-1722012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-172203BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-172203CCAP1SI0021100035CAPITA0.000.0000
2005-11-172203CCETGSI0031100843CETIS26000.0026000.00101
2005-11-1722012CCHZGSI0031104407COMET2101.002101.802404
2005-11-172203CCICGSI0031103805CINKARNA CELJE0.000.0000
2005-11-172203BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-11-172203CCOMGSI0031103607COLOR1701.001701.1051
2005-11-172203CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-11-172203CCRKGSI0031109158CREINA0.000.0000
2005-11-1722012CDELRSI0031104456DELO0.000.0000
2005-11-172203BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-11-1722012CDPRGSI0031107079DELO PRODAJA3689.003689.001402
2005-11-1722012CDRKRSI0031113374DROGA KOLINSKA2840.002900.0012264
2005-11-172203BDRS1SI0032102244DARS0.000.0000
2005-11-172203BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-11-172205DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-11-172205DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-172205DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-172205DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-172205DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-172205DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-172203CDZSSI0031105271DZS0.000.0000
2005-11-1722012CEOKGSI0031102682EMONA OBALA0.000.0000
2005-11-1722012CETOGSI0031101338ETOL47934.0048000.00616
2005-11-172203CETRGSI0031107129ETRA 330.000.0000
2005-11-172205DEZ234SI0002604344ENOMESE?NE ZAKLADNE MENICE 234. IZDAJA0.000.0000
2005-11-172205DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-172205DEZ236SI0002604369ENOMESE?NE ZAKLADNE MENICE 236. IZDAJA0.000.0000
2005-11-172203BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-172203BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-172203BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-172203BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-172203BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-172203CFIRRSI0021111388FINIRA400.00400.101864
2005-11-172203BFMR1SI0032102285FMR0.000.0000
2005-11-172203CGEALSI0031103417GEA COLLEGE0.000.0000
2005-11-172203CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-172203CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-11-172203CGKRGSI0031107145EGOLES0.000.0000
2005-11-172203CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-172203CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-11-1722013CGRVGSI0031104076GORENJE5596.005600.00353626
2005-11-172203CGSBGSI0031101296GEA0.000.0000
2005-11-172203CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-11-1722012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-11-172203CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-11-1722012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-172203CIALGSI0031107046ISKRA AVTOELEKTRIKA9022.009022.00791
2005-11-172203CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-11-1722013CIEKGSI0031100090INTEREUROPA5423.005400.0010508
2005-11-172203CIELGSI0031110263ELMO0.000.0000
2005-11-172207FIFDRSI0021113079INFOND ID 11109.001109.00129222
2005-11-172203CIFFRSI0021110760INFOND HOLDING884.00882.101012427
2005-11-172203CIFHRSI0021113087INFOND HOLDING 1449.00450.0048921
2005-11-172207FIFIRSI0021110786INFOND ID2276.002260.51359329
2005-11-172203CIHPGSI0031107459INLES0.000.0000
2005-11-172203CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-172203CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-172203CINTRSI0021100134INTARA0.000.0000
2005-11-1722012CITBGSI0031102070ISTRABENZ7889.007900.0038512
2005-11-172203CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-172203CJAMRSI0031111097JATA EMONA0.000.0000
2005-11-172203CJASGSI0031101544JADRAN0.000.0000
2005-11-172203CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-172203CJPIGSI0031109109JAVOR PIVKA621.00621.003382
2005-11-172203CJTKGSI0031107863JUTEKS25562.0025450.00402
2005-11-1722012BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-1722012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-1722012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-1722012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-11-1722012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-1722012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-1722012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-172203PKDHPSI0031200502KD HOLDING5655.005655.00947
2005-11-172203CKDHRSI0031110461KD HOLDING12700.0012700.0029224
2005-11-172207FKDIRSI0021113418KD ID2320.002306.10499036
2005-11-172203BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-172203CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-11-172203CKRHRSI0021111248KRONA HOLDING600.00600.00161
2005-11-1722013CKRKGSI0031102120KRKA104373.00104267.831907114
2005-11-172203CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-172203CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-172203CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-11-1722012CLKPGSI0031101346LUKA KOPER7274.007212.6373016
2005-11-172203CLLBGSI0031108713LIP BLED0.000.0000
2005-11-172203CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-11-172203CMAHRSI0021111511MAKSIMA HOLDING835.00835.30180227
2005-11-172207FMAIRSI0021111529MAKSIMA ID2313.002322.01315837
2005-11-1722012CMAJGSI0031108200MLINOTEST1311.001311.101241
2005-11-172203CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-172203CMEDRSI0031106915MEDALJON0.000.0000
2005-11-1722013CMELRSI0031100082MERCATOR37180.0037194.15250559
2005-11-172203BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-1722013CMERSI0031104639MERKUR34000.0034000.001135
2005-11-172203CMHLGSI0031110073FOND INVEST0.000.0000
2005-11-172203CMILGSI0031111162LESNINA0.000.0000
2005-11-172203CMIPGSI0031109695MIP1684.001684.00642
2005-11-172203CMISGSI0031102716MITOL SE?ANA4000.004000.0019762
2005-11-172203CMKIRSI0021113194MAKSIMA INVEST500.00500.00200025
2005-11-172203CMKOGSI0031101304MELAMIN4700.004700.00201
2005-11-172203CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-172207FML0GSI0021105968MODRA LINIJA241.00241.00106348
2005-11-172203CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.005858
2005-11-172203CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-172203CMR0RSI0021111990MERCATA391.00391.002454
2005-11-172203CMR1RSI0021113111M1378.00378.30202
2005-11-1722012CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-11-172203CNALNSI0031102690NAMA0.000.0000
2005-11-172207FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD318.00317.447174935
2005-11-172203CNF2RSI0021112006NFD HOLDING721.00722.06539940
2005-11-1722012CNIKNSI0031100793NIKA0.000.0000
2005-11-172203CNKPGSI0031107178NIKO0.000.0000
2005-11-1722012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-1722012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-1722012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-1722012BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-172203BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-172203BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-1722012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-1722012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-1722012BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-11-172203BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-172203BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-1722012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-172203CPALGSI0031103300HOTELI PALACE1600.001600.00891
2005-11-172203BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-172203BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-172203BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-172203BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-172203BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-1722013CPETGSI0031102153PETROL67950.0067898.60145479
2005-11-1722012CPILRSI0031107418PIVOVARNA LA?KO7348.007361.5787516
2005-11-172203BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-172203CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-172203CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-172203PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-172203CPPIGSI0021113038POM-NALO?BE270.00270.002803
2005-11-172203BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-172203BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-172203BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-172203BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-1722012PPRBPSI0021200405PROBANKA0.000.0000
2005-11-172203PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-172203CRGSSI0031104894ZDRAVILI??E ROGA?KA212.00212.001102
2005-11-172203CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-1722012BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-1722012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-11-1722012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.002742
2005-11-1722012BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-1722012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-11-1722012BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-1722012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA106.00106.00281
2005-11-1722012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-1722012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-11-1722012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-1722012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-1722012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-11-1722012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA119.00119.00171
2005-11-1722012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.511488129
2005-11-1722012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-1722012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-1722012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-11-1722012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-1722012BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-11-1722012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-1722012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.004202
2005-11-1722012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-1722012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.00343
2005-11-1722012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-11-1722012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-11-1722012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.873055
2005-11-1722012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.99692
2005-11-1722012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.58301
2005-11-1722012CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-11-1722012CSAVASI0031108457SAVA42617.0042500.00679
2005-11-172203CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-11-172203CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-172203BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-172203CSKDRSI0031110164KD GROUP121000.00121000.0031
2005-11-172203CSLLGSI0031100405SLOVENIJALES10102.0010102.00101
2005-11-172207FSN0NSI0021105901KRONA SENIOR153.00154.0085085
2005-11-172203BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.20763021
2005-11-1722012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-11-1722012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-172203BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-172203CST1RSI0021112105HRAM HOLDING400.00400.0011515
2005-11-172205DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-172205DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-172205DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-172203BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-1722012CTCRGSI0031100637TERME ?ATE?30999.0030999.57485
2005-11-172203CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-172203CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1701.001701.20105023
2005-11-172203CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-172203CTODGSI0031101361TOSAMA0.000.0000
2005-11-172203CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-11-172203CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-11-172203CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00160815
2005-11-172203CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-11-172203CTUBGSI0031103441SWATY0.000.0000
2005-11-172205DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-11-172205DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-172205DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-172203CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-11-172203CVHDRSI0021111313VIPA HOLDING920.00920.00400021
2005-11-172203CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-172203CVIHRSI0021111255VIZIJA HOLDING700.00700.004365
2005-11-172207FVIINSI0021111321VIPA INVEST1950.001932.00170025
2005-11-1722012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-1722012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-1722012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-1722012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-1722012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-172203CVLJGSI0031100694VELANA0.000.0000
2005-11-172203CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.004095
2005-11-172203CZDDGSI0031105396TERME DOBRNA1220.001220.1021
2005-11-172207FZM1NSI0021106172ZLATA MONETA I, ID130.00130.4511470015
2005-11-172203CZM2RSI0021111982ZLATA MONETA II437.00438.88145911
2005-11-172203CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-172203BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-11-1722012CZTOGSI0031108440?ITO28013.0028013.0062
2005-11-172203CZV2RSI0021112154ZVON DVA HOLDING366.00363.00490728
2005-11-172203CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00899840
2005-11-172207FZVIRSI0021111784ZVON ENA ID2615.002618.1082525
Stevilo zapisov: 248