Tecajnica Ljubljanske borze za dan '2005-11-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-11-282273CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-11-2822712BAB04SI0022101313ABANKA 4. IZDAJA102.00102.69863
2005-11-2822712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-11-2822712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-11-2822712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-11-282273BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-11-282273BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-11-282273BAB10SI0022102303ABANKA VIPA 10. IZDAJA104.00104.40421
2005-11-282273BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-11-2822712CAELGSI0031103276AERODROM LJUBLJANA10380.0010350.0062319
2005-11-282273CAKIRSI0021111354AKTIVA INVEST0.000.0000
2005-11-282273CAKMGSI0031104332AGROKOMBINAT MARIBOR850.00850.00241
2005-11-282273CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-11-282273CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-11-282273CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-11-282273CATPGSI0021112162AKTIVA NALO?BE950.00950.00169517
2005-11-2822712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-11-2822712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-11-2822712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-11-2822712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-11-2822712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-11-282273CBELGSI0031102161BELINKA0.000.0000
2005-11-2822712BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-11-2822712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-11-282273BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-11-282273CCAP1SI0021100035CAPITA0.000.0000
2005-11-282273CCETGSI0031100843CETIS26000.0026000.00134
2005-11-2822712CCHZGSI0031104407COMET2100.002100.0011
2005-11-282273CCICGSI0031103805CINKARNA CELJE23101.0023101.00424
2005-11-282273BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-11-282273CCOMGSI0031103607COLOR0.000.0000
2005-11-282273CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-11-282273CCRKGSI0031109158CREINA5061.005061.0081
2005-11-2822712CDELRSI0031104456DELO30600.0030600.001501
2005-11-282273BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-11-2822712CDPRGSI0031107079DELO PRODAJA4300.004300.0036362
2005-11-2822712CDRKRSI0031113374DROGA KOLINSKA2989.002989.041783
2005-11-282273BDRS1SI0032102244DARS0.000.0000
2005-11-282273BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-11-282275DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-11-282275DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-11-282275DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-11-282275DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-11-282275DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-11-282275DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-11-282273CDZSSI0031105271DZS0.000.0000
2005-11-2822712CEOKGSI0031102682EMONA OBALA889.00889.00642
2005-11-2822712CETOGSI0031101338ETOL48000.0048000.00504
2005-11-282273CETRGSI0031107129ETRA 3398637.0099023.35327
2005-11-282275DEZ235SI0002604351ENOMESE?NE ZAKLADNE MENICE 235. IZDAJA0.000.0000
2005-11-282275DEZ236SI0002604369ENOMESE?NE ZAKLADNE MENICE 236. IZDAJA0.000.0000
2005-11-282275DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-11-282275DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-11-282273BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-11-282273BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-11-282273BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-11-282273BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-11-282273BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-11-282273CFIRRSI0021111388FINIRA0.000.0000
2005-11-282273BFMR1SI0032102285FMR0.000.0000
2005-11-282273CGEALSI0031103417GEA COLLEGE0.000.0000
2005-11-282273CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-11-282273CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-11-282273CGKRGSI0031107145EGOLES0.000.0000
2005-11-282273CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-11-282273CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-11-2822713CGRVGSI0031104076GORENJE5542.005560.00426837
2005-11-282273CGSBGSI0031101296GEA0.000.0000
2005-11-282273CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-11-2822712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-11-282273CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2005-11-2822712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-11-282273CIALGSI0031107046ISKRA AVTOELEKTRIKA9051.009051.00101
2005-11-282273CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-11-2822713CIEKGSI0031100090INTEREUROPA5372.005446.4328013
2005-11-282273CIELGSI0031110263ELMO0.000.0000
2005-11-282277FIFDRSI0021113079INFOND ID 11089.001090.30263619
2005-11-282273CIFFRSI0021110760INFOND HOLDING874.00877.99740128
2005-11-282273CIFHRSI0021113087INFOND HOLDING 1455.00455.0983520
2005-11-282277FIFIRSI0021110786INFOND ID2242.002240.10193425
2005-11-282273CIHPGSI0031107459INLES0.000.0000
2005-11-282273CIMTGSI0031109208?ITO INTES0.000.0000
2005-11-282273CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-11-282273CINTRSI0021100134INTARA0.000.0000
2005-11-2822712CITBGSI0031102070ISTRABENZ7979.007886.6858515
2005-11-282273CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-11-282273CJAMRSI0031111097JATA EMONA0.000.0000
2005-11-282273CJASGSI0031101544JADRAN0.000.0000
2005-11-282273CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-11-282273CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-11-282273CJTKGSI0031107863JUTEKS26519.0026519.90103
2005-11-2822712BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-11-2822712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-11-2822712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-11-2822712BKBM5SI0022102212NOVA KBM 5. IZDAJA104.00104.8051
2005-11-2822712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-11-2822712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-11-2822712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-11-282273PKDHPSI0031200502KD HOLDING5515.005515.0022911
2005-11-282273CKDHRSI0031110461KD HOLDING12001.0012001.0011621
2005-11-282277FKDIRSI0021113418KD ID2019.002002.68628440
2005-11-282273BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-11-282273CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-11-282273CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-11-2822713CKRKGSI0031102120KRKA106126.00105846.611487103
2005-11-282273CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-11-282273CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-11-282273CLIZGSI0031103714LIZ IN?ENIRING1500.001500.0011225
2005-11-2822712CLKPGSI0031101346LUKA KOPER7114.007162.2647310
2005-11-282273CLLBGSI0031108713LIP BLED1070.001070.003071
2005-11-282273CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-11-282273CMAHRSI0021111511MAKSIMA HOLDING837.00835.20130015
2005-11-282277FMAIRSI0021111529MAKSIMA ID2241.002245.00175720
2005-11-2822712CMAJGSI0031108200MLINOTEST0.000.0000
2005-11-282273CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-11-282273CMEDRSI0031106915MEDALJON0.000.0000
2005-11-2822713CMELRSI0031100082MERCATOR37076.0037088.0499830
2005-11-282273BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-11-2822713CMERSI0031104639MERKUR34000.0034000.0039917
2005-11-282273CMHLGSI0031110073FOND INVEST0.000.0000
2005-11-282273CMILGSI0031111162LESNINA270002.00270000.0075
2005-11-282273CMIPGSI0031109695MIP1705.001705.00571
2005-11-282273CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-11-282273CMKIRSI0021113194MAKSIMA INVEST500.00500.00200016
2005-11-282273CMKOGSI0031101304MELAMIN0.000.0000
2005-11-282273CMKTGSI0031100942MK TISKARNA0.000.0000
2005-11-282277FML0GSI0021105968MODRA LINIJA237.00237.501957825
2005-11-282273CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00124629
2005-11-282273CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-11-282273CMR0RSI0021111990MERCATA415.00415.001094812
2005-11-282273CMR1RSI0021113111M1378.00378.302834
2005-11-2822712CMTSGSI0031103706KOMPAS MTS850.00850.001352
2005-11-282273CNALNSI0031102690NAMA2500.002500.0011
2005-11-282277FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD311.00312.773058229
2005-11-282273CNF2RSI0021112006NFD HOLDING709.00710.13567831
2005-11-2822712CNIKNSI0031100793NIKA0.000.0000
2005-11-282273CNKPGSI0031107178NIKO0.000.0000
2005-11-2822712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-11-2822712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-11-2822712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-11-2822712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-11-282273BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-11-282273BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-11-2822712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-11-2822712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-11-282273BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-11-282273BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-11-2822712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-11-282273CPALGSI0031103300HOTELI PALACE1600.001600.00853
2005-11-282273BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-11-282273BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-11-282273BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-11-282273BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-11-282273BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-11-2822713CPETGSI0031102153PETROL70113.0070248.71163878
2005-11-2822712CPILRSI0031107418PIVOVARNA LA?KO7403.007400.00372915
2005-11-282273BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-11-282273CPOIRSI0021110984POM-INVEST0.000.0000
2005-11-282273CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-11-282273PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-11-282273CPPIGSI0021113038POM-NALO?BE270.00270.10281
2005-11-282273BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-11-282273BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-11-282273BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-11-282273BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-11-2822712PPRBPSI0021200405PROBANKA0.000.0000
2005-11-282273PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-11-282273CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-11-282273CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-11-2822712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-11-2822712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-11-2822712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-11-2822712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-11-2822712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-11-2822712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-11-2822712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00111
2005-11-2822712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-11-2822712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.00353
2005-11-2822712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-11-2822712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-11-2822712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA149.00149.20381
2005-11-2822712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.80111
2005-11-2822712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.06804414
2005-11-2822712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-11-2822712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-11-2822712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-11-2822712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-11-2822712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA103.00102.974326
2005-11-2822712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-11-2822712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.0072
2005-11-2822712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-11-2822712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA105.00105.061501
2005-11-2822712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-11-2822712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-11-2822712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.843789
2005-11-2822712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-11-2822712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-11-2822712CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-11-2822712CSAVASI0031108457SAVA42509.0042500.0017011
2005-11-282273CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-11-282273CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-11-282273BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-11-282273CSKDRSI0031110164KD GROUP0.000.0000
2005-11-282273CSLLGSI0031100405SLOVENIJALES10512.0010512.0041
2005-11-282277FSN0NSI0021105901KRONA SENIOR152.00152.064409015
2005-11-282273BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.3012088
2005-11-2822712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-11-2822712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-11-282273BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-11-282273CST1RSI0021112105HRAM HOLDING400.00400.0013345
2005-11-282275DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-11-282275DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-11-282275DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-11-282273BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-11-2822712CTCRGSI0031100637TERME ?ATE?31500.0031500.00111
2005-11-282273CTEAGSI0031102211TEKSTINA0.000.0000
2005-11-282273CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1715.001715.50189538
2005-11-282273CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-11-282273CTODGSI0031101361TOSAMA10501.0010501.001194
2005-11-282273CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-11-282273CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-11-282273CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00392934
2005-11-282273CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-11-282273CTUBGSI0031103441SWATY0.000.0000
2005-11-282275DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-11-282275DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-11-282275DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-11-282273CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-11-282273CVHDRSI0021111313VIPA HOLDING920.00920.00350028
2005-11-282273CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-11-282273CVIHRSI0021111255VIZIJA HOLDING700.00700.001961
2005-11-282277FVIINSI0021111321VIPA INVEST1906.001891.00367235
2005-11-2822712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-11-2822712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-11-2822712BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-11-2822712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-11-2822712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-11-282273CVLJGSI0031100694VELANA0.000.0000
2005-11-282273CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001831
2005-11-282273CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-11-282277FZM1NSI0021106172ZLATA MONETA I, ID130.00131.102331011
2005-11-282273CZM2RSI0021111982ZLATA MONETA II454.00459.8210898
2005-11-282273CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-11-282273BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA108.00108.7011
2005-11-2822712CZTOGSI0031108440?ITO28827.0028900.00367
2005-11-282273CZV2RSI0021112154ZVON DVA HOLDING355.00354.6316348134
2005-11-282273CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00143040200
2005-11-282277FZVIRSI0021111784ZVON ENA ID2516.002517.102458135
Stevilo zapisov: 248