Tecajnica Ljubljanske borze za dan '2005-12-12'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-1223712BAB04SI0022101313ABANKA 4. IZDAJA102.00102.6981
2005-12-1223712BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-1223712BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-1223712BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-122373BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-122373BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-122373BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-122373BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-1223712CAELGSI0031103276AERODROM LJUBLJANA10302.0010300.0014469
2005-12-122373CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-122373CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.002722
2005-12-122373CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-122373CATPGSI0021112162AKTIVA NALO?BE950.00950.00115612
2005-12-1223712BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-1223712BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-1223712BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-1223712BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-1223712BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-122373CBELGSI0031102161BELINKA0.000.0000
2005-12-1223712BBTC1ESI0032100578BTC 1. IZDAJA105.00105.013001
2005-12-1223712BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-122373BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-122373CCAP1SI0021100035CAPITA0.000.0000
2005-12-122373CCETGSI0031100843CETIS0.000.0000
2005-12-1223712CCHZGSI0031104407COMET0.000.0000
2005-12-122373CCICGSI0031103805CINKARNA CELJE23000.0023000.001215
2005-12-122373BCIM1SI0032102293CIMOS 1. Izdaja107.00107.00821
2005-12-122373CCOMGSI0031103607COLOR1700.001700.00101
2005-12-122373CCRKGSI0031109158CREINA0.000.0000
2005-12-1223712CDELRSI0031104456DELO30181.0030000.00432
2005-12-122373BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-1223712CDPRGSI0031107079DELO PRODAJA4250.004250.00682
2005-12-1223713CDRKRSI0031113374DROGA KOLINSKA2902.002900.106276
2005-12-122373BDRS1SI0032102244DARS0.000.0000
2005-12-122373BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-122375DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-122375DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-122375DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-122375DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-122375DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-122375DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-122373CDZSSI0031105271DZS0.000.0000
2005-12-1223712CEOKGSI0031102682EMONA OBALA885.00885.001003
2005-12-1223712CETOGSI0031101338ETOL49000.0049000.00294
2005-12-122373CETRGSI0031107129ETRA 3399000.0099000.0041
2005-12-122375DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-12-122375DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-122375DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-122373BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-122373BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-122373BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-122373BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-122373BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-122373CFIRRSI0021111388FINIRA388.00388.002152
2005-12-122373BFMR1SI0032102285FMR0.000.0000
2005-12-122373CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-122373CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-122373CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-122373CGKRGSI0031107145EGOLES0.000.0000
2005-12-122373CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-12-122373CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-1223713CGRVGSI0031104076GORENJE5543.005520.00261820
2005-12-122373CGSBGSI0031101296GEA0.000.0000
2005-12-122373CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-1223712CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-122373CHDOGSI0031101148HELIOS, DOM?ALE198050.00198100.00165
2005-12-1223712BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-122373CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-12-122373CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-1223713CIEKGSI0031100090INTEREUROPA5345.005310.0080314
2005-12-122373CIELGSI0031110263ELMO0.000.0000
2005-12-122377FIFDRSI0021113079INFOND ID 11083.001080.50126916
2005-12-122373CIFFRSI0021110760INFOND HOLDING880.00881.10321018
2005-12-122373CIFHRSI0021113087INFOND HOLDING 1450.00452.0047815
2005-12-122377FIFIRSI0021110786INFOND ID2236.002243.97340627
2005-12-122373CIHPGSI0031107459INLES0.000.0000
2005-12-122373CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-122373CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-122373CINTRSI0021100134INTARA0.000.0000
2005-12-1223712CITBGSI0031102070ISTRABENZ8081.008174.722738
2005-12-122373CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-12-122373CJAMRSI0031111097JATA EMONA0.000.0000
2005-12-122373CJASGSI0031101544JADRAN0.000.0000
2005-12-122373CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-122373CJPIGSI0031109109JAVOR PIVKA600.00600.103851
2005-12-122373CJTKGSI0031107863JUTEKS27499.0027499.961526
2005-12-1223712BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-1223712BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-1223712BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-1223712BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-1223712BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-1223712BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-1223712BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-122373PKDHPSI0031200502KD HOLDING5551.005551.009510
2005-12-122373CKDHRSI0031110461KD HOLDING12109.0012109.0037537
2005-12-122377FKDIRSI0021113418KD ID1900.001888.85769456
2005-12-122373BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-122373CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-122373CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-1223713CKRKGSI0031102120KRKA105060.00105264.1373364
2005-12-122373CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-122373CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-122373CLIZGSI0031103714LIZ IN?ENIRING1550.001550.0017264
2005-12-1223712CLKPGSI0031101346LUKA KOPER7010.006980.0020210
2005-12-122373CLLBGSI0031108713LIP BLED1100.001100.0028663
2005-12-122373CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-122373CMAHRSI0021111511MAKSIMA HOLDING835.00835.10155423
2005-12-122377FMAIRSI0021111529MAKSIMA ID2238.002238.17359934
2005-12-1223712CMAJGSI0031108200MLINOTEST1300.001300.10651
2005-12-122373CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-122373CMEDRSI0031106915MEDALJON2060.002060.203791
2005-12-1223713CMELRSI0031100082MERCATOR37692.0037700.5376727
2005-12-122373BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-1223713CMERSI0031104639MERKUR34218.0034200.002789
2005-12-122373CMHLGSI0031110073FOND INVEST1090.001090.00383
2005-12-122373CMILGSI0031111162LESNINA268000.00268000.0052
2005-12-122373CMIPGSI0031109695MIP1760.001760.008245
2005-12-122373CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-122373CMKIRSI0021113194MAKSIMA INVEST499.00499.00200023
2005-12-122373CMKOGSI0031101304MELAMIN4700.004700.0051
2005-12-122373CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-122377FML0GSI0021105968MODRA LINIJA236.00236.50976413
2005-12-122373CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0064012
2005-12-122373CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-122373CMR0RSI0021111990MERCATA400.00400.001691
2005-12-122373CMR1RSI0021113111M1378.00378.303903
2005-12-1223712CMTSGSI0031103706KOMPAS MTS850.00850.00501
2005-12-122373CNALNSI0031102690NAMA0.000.0000
2005-12-122377FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD308.00308.907994835
2005-12-122373CNF2RSI0021112006NFD HOLDING709.00708.28591442
2005-12-1223712CNIKNSI0031100793NIKA3750.003750.0041
2005-12-122373CNKPGSI0031107178NIKO0.000.0000
2005-12-1223712BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-1223712BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-1223712BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-1223712BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-122373BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-122373BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-1223712BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-1223712BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-122373BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-122373BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-1223712BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-122373CPALGSI0031103300HOTELI PALACE1600.001600.001411
2005-12-122373BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-122373BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-122373BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-122373BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-1223713CPETGSI0031102153PETROL72518.0072503.10111154
2005-12-1223712CPILRSI0031107418PIVOVARNA LA?KO7351.007350.10160717
2005-12-122373BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-122373CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-122373CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-122373PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-122373CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-122373BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-122373BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-122373BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-122373BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-1223712PPRBPSI0021200405PROBANKA6156.006156.00341
2005-12-122373PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-122373CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-122373CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-1223712BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-1223712BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-1223712BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.508232
2005-12-1223712BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA101.00101.00301
2005-12-1223712BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-1223712BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-1223712BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.0082
2005-12-1223712BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-1223712BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-12-1223712BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-1223712BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-1223712BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-1223712BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.50213
2005-12-1223712BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.091188033
2005-12-1223712BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-1223712BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-1223712BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-1223712BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-1223712BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-1223712BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-1223712BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.735111
2005-12-1223712BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-1223712BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA100.00100.01354
2005-12-1223712BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-1223712BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.80301
2005-12-1223712BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.80126828
2005-12-1223712BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.901531
2005-12-1223712BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.491973
2005-12-1223712CSALRSI0031110453SALUS, LJUBLJANA120749.00122998.0082
2005-12-1223712CSAVASI0031108457SAVA42375.0042238.8014115
2005-12-122373CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-122373CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-122373BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-122373CSKDRSI0031110164KD GROUP0.000.0000
2005-12-122373CSLLGSI0031100405SLOVENIJALES11000.0011000.00101
2005-12-122377FSN0NSI0021105901KRONA SENIOR150.00150.002071712
2005-12-122373BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.01250120
2005-12-1223712BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA104.00104.301191
2005-12-1223712BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-122373BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-122373CST1RSI0021112105HRAM HOLDING360.00360.201901
2005-12-122375DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-122375DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-122375DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-122373BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-1223712CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-12-122373CTEAGSI0031102211TEKSTINA200.00200.105651
2005-12-122373CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1652.001652.10199937
2005-12-122373CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-122373CTODGSI0031101361TOSAMA10600.0010600.00502
2005-12-122373CTR0RSI0021112196TRDNJAVA HOLDING265.00265.007613
2005-12-122373CTR1RSI0021112204TRDNJAVA I HOLDING305.00305.003322
2005-12-122373CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10413232
2005-12-122373CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-122373CTUBGSI0031103441SWATY0.000.0000
2005-12-122375DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-122375DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-122375DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-122373CVHDRSI0021111313VIPA HOLDING920.00920.00251823
2005-12-122373CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-122373CVIHRSI0021111255VIZIJA HOLDING700.00700.002012
2005-12-122377FVIINSI0021111321VIPA INVEST1992.001960.00562226
2005-12-1223712BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-1223712BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-1223712BVIP5SI0022100869BANKA VIPA 5.IZDAJA103.00103.201396
2005-12-1223712BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-1223712BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-122373CVLJGSI0031100694VELANA0.000.0000
2005-12-122373CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.001882
2005-12-122373CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-122377FZM1NSI0021106172ZLATA MONETA I, ID125.00126.063187420
2005-12-122373CZM2RSI0021111982ZLATA MONETA II459.00455.00182513
2005-12-122373CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-122373BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-1223712CZTOGSI0031108440?ITO28081.0028050.002675
2005-12-122373CZV2RSI0021112154ZVON DVA HOLDING356.00359.10289521
2005-12-122373CZVHRSI0021111776ZVON ENA HOLDING1754.001754.00159220
2005-12-122377FZVIRSI0021111784ZVON ENA ID2539.002545.00279625
Stevilo zapisov: 241