Tecajnica Ljubljanske borze za dan '2005-11-24'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-242253CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-11-2422512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-11-2422512BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-2422512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-2422512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-242253BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-242253BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-242253BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-11-242253BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-2422512CAELGSI0031103276AERODROM LJUBLJANA10307.0010310.00433
2005-11-242253CAKIRSI0021111354AKTIVA INVEST0.000.0000
2005-11-242253CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-11-242253CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-11-242253CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-11-242253CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-11-242253CATPGSI0021112162AKTIVA NALO?BE950.00950.004376
2005-11-2422512BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-2422512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-2422512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-2422512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-2422512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-242253CBELGSI0031102161BELINKA0.000.0000
2005-11-2422512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-2422512BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-242253BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-242253CCAP1SI0021100035CAPITA0.000.0000
2005-11-242253CCETGSI0031100843CETIS0.000.0000
2005-11-2422512CCHZGSI0031104407COMET0.000.0000
2005-11-242253CCICGSI0031103805CINKARNA CELJE23101.0023101.00102
2005-11-242253BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-11-242253CCOMGSI0031103607COLOR0.000.0000
2005-11-242253CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-11-242253CCRKGSI0031109158CREINA0.000.0000
2005-11-2422512CDELRSI0031104456DELO30687.0030001.00324
2005-11-242253BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-11-2422512CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-11-2422512CDRKRSI0031113374DROGA KOLINSKA2883.002875.0026955
2005-11-242253BDRS1SI0032102244DARS0.000.0000
2005-11-242253BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-11-242255DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-242255DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-242255DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-242255DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-242255DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-242253CDZSSI0031105271DZS0.000.0000
2005-11-2422512CEOKGSI0031102682EMONA OBALA0.000.0000
2005-11-2422512CETOGSI0031101338ETOL48000.0048000.00425
2005-11-242253CETRGSI0031107129ETRA 3398132.0098200.00569
2005-11-242255DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-242255DEZ236SI0002604369ENOMESE?NE ZAKLADNE MENICE 236. IZDAJA0.000.0000
2005-11-242255DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-11-242253BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-242253BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-242253BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-242253BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-242253BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-242253CFIRRSI0021111388FINIRA400.00400.101673
2005-11-242253BFMR1SI0032102285FMR0.000.0000
2005-11-242253CGEALSI0031103417GEA COLLEGE0.000.0000
2005-11-242253CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-242253CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-11-242253CGKRGSI0031107145EGOLES0.000.0000
2005-11-242253CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-242253CGORGSI0031104993GORI?KE OPEKARNE2000.002000.00311
2005-11-2422513CGRVGSI0031104076GORENJE5550.005550.00226020
2005-11-242253CGSBGSI0031101296GEA760.00760.102941
2005-11-242253CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-11-2422512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-11-242253CHDOGSI0031101148HELIOS, DOM?ALE197000.00197000.0072
2005-11-2422512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-242253CIALGSI0031107046ISKRA AVTOELEKTRIKA9050.009051.008434
2005-11-242253CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-11-2422513CIEKGSI0031100090INTEREUROPA5388.005389.2218958
2005-11-242253CIELGSI0031110263ELMO0.000.0000
2005-11-242257FIFDRSI0021113079INFOND ID 11086.001089.2057821
2005-11-242253CIFFRSI0021110760INFOND HOLDING880.00880.10594126
2005-11-242253CIFHRSI0021113087INFOND HOLDING 1454.00455.0045322
2005-11-242257FIFIRSI0021110786INFOND ID2227.002235.30102022
2005-11-242253CIHPGSI0031107459INLES0.000.0000
2005-11-242253CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-242253CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-242253CINTRSI0021100134INTARA0.000.0000
2005-11-2422512CITBGSI0031102070ISTRABENZ7999.007999.00218616
2005-11-242253CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-242253CJAMRSI0031111097JATA EMONA0.000.0000
2005-11-242253CJASGSI0031101544JADRAN0.000.0000
2005-11-242253CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-242253CJPIGSI0031109109JAVOR PIVKA640.00640.006751
2005-11-242253CJTKGSI0031107863JUTEKS26042.0026499.0025411
2005-11-2422512BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-2422512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-2422512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-2422512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-11-2422512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-2422512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-2422512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-242253PKDHPSI0031200502KD HOLDING5603.005603.00636
2005-11-242253CKDHRSI0031110461KD HOLDING12200.0012200.0010013
2005-11-242257FKDIRSI0021113418KD ID2268.002254.45503231
2005-11-242253BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-242253CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-11-242253CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-11-2422513CKRKGSI0031102120KRKA103944.00104467.23113380
2005-11-242253CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-242253CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-242253CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-11-2422512CLKPGSI0031101346LUKA KOPER7100.007100.005658
2005-11-242253CLLBGSI0031108713LIP BLED0.000.0000
2005-11-242253CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-11-242253CMAHRSI0021111511MAKSIMA HOLDING835.00835.30202329
2005-11-242257FMAIRSI0021111529MAKSIMA ID2238.002232.50386442
2005-11-2422512CMAJGSI0031108200MLINOTEST0.000.0000
2005-11-242253CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-242253CMEDRSI0031106915MEDALJON0.000.0000
2005-11-2422513CMELRSI0031100082MERCATOR37018.0037091.45207227
2005-11-242253BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-2422513CMERSI0031104639MERKUR34000.0034000.10142
2005-11-242253CMHLGSI0031110073FOND INVEST1071.001071.00273
2005-11-242253CMILGSI0031111162LESNINA268116.00269675.00125
2005-11-242253CMIPGSI0031109695MIP0.000.0000
2005-11-242253CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-11-242253CMKIRSI0021113194MAKSIMA INVEST500.00500.00229429
2005-11-242253CMKOGSI0031101304MELAMIN0.000.0000
2005-11-242253CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-242257FML0GSI0021105968MODRA LINIJA238.00237.203764629
2005-11-242253CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00159523
2005-11-242253CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-242253CMR0RSI0021111990MERCATA386.00386.102193
2005-11-242253CMR1RSI0021113111M1378.00378.302824
2005-11-2422512CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-11-242253CNALNSI0031102690NAMA2500.002500.00401
2005-11-242257FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD313.00314.003529933
2005-11-242253CNF2RSI0021112006NFD HOLDING718.00720.00524146
2005-11-2422512CNIKNSI0031100793NIKA0.000.0000
2005-11-242253CNKPGSI0031107178NIKO0.000.0000
2005-11-2422512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-2422512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-2422512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-2422512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-242253BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-242253BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-2422512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-2422512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-2422512BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-11-242253BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-242253BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-2422512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-242253CPALGSI0031103300HOTELI PALACE1600.001600.007661
2005-11-242253BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-242253BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-242253BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-242253BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-242253BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-2422513CPETGSI0031102153PETROL69799.0069995.62128366
2005-11-2422512CPILRSI0031107418PIVOVARNA LA?KO7400.007400.00100911
2005-11-242253BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-242253CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-242253CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-242253PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-242253CPPIGSI0021113038POM-NALO?BE271.00271.80811
2005-11-242253BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-242253BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-242253BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-242253BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-2422512PPRBPSI0021200405PROBANKA0.000.0000
2005-11-242253PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-242253CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-11-242253CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-2422512BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-2422512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.00108.70121
2005-11-2422512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.0110102
2005-11-2422512BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-2422512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-11-2422512BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-2422512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-11-2422512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-2422512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-11-2422512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-2422512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-2422512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-11-2422512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA119.00119.00101
2005-11-2422512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.02332816
2005-11-2422512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-2422512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-2422512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-11-2422512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-2422512BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-11-2422512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-2422512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.00214
2005-11-2422512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-2422512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.00552
2005-11-2422512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-11-2422512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-11-2422512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.84433
2005-11-2422512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-11-2422512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-11-2422512CSALRSI0031110453SALUS, LJUBLJANA122300.00122300.00302
2005-11-2422512CSAVASI0031108457SAVA42632.0042667.7441614
2005-11-242253CSELRSI0031111758SATURNUS EMBALA?A42500.0042500.00624
2005-11-242253CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-242253BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-242253CSKDRSI0031110164KD GROUP128000.00128000.00171
2005-11-242253CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-11-242257FSN0NSI0021105901KRONA SENIOR153.00153.00296719
2005-11-242253BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.25428622
2005-11-2422512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-11-2422512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-242253BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-242253CST1RSI0021112105HRAM HOLDING401.00401.0034276
2005-11-242255DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-242255DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-242255DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-242253BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-2422512CTCRGSI0031100637TERME ?ATE?31718.0031870.00334
2005-11-242253CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-242253CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1625.001625.00362367
2005-11-242253CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-242253CTODGSI0031101361TOSAMA10500.0010500.00961
2005-11-242253CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-11-242253CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-11-242253CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00777363
2005-11-242253CTSORSI0031100207TOVARNA SLADKORJA ORMO?3002.003002.00811
2005-11-242253CTUBGSI0031103441SWATY0.000.0000
2005-11-242255DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-242255DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-242253CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-11-242253CVHDRSI0021111313VIPA HOLDING920.00920.00819138
2005-11-242253CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-242253CVIHRSI0021111255VIZIJA HOLDING700.00700.003473
2005-11-242257FVIINSI0021111321VIPA INVEST1896.001880.00190836
2005-11-2422512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-2422512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-2422512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-2422512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-2422512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-242253CVLJGSI0031100694VELANA0.000.0000
2005-11-242253CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.003263
2005-11-242253CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-11-242257FZM1NSI0021106172ZLATA MONETA I, ID130.00130.106101717
2005-11-242253CZM2RSI0021111982ZLATA MONETA II462.00479.80115410
2005-11-242253CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-242253BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-11-2422512CZTOGSI0031108440?ITO28230.0028500.00746
2005-11-242253CZV2RSI0021112154ZVON DVA HOLDING359.00360.00993796
2005-11-242253CZVHRSI0021111776ZVON ENA HOLDING1890.001890.002589291
2005-11-242257FZVIRSI0021111784ZVON ENA ID2561.002543.45189693
Stevilo zapisov: 246