Tecajnica Ljubljanske borze za dan '2005-12-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-1423912BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-1423912BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-1423912BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-1423912BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-142393BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-142393BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-142393BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-142393BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-1423912CAELGSI0031103276AERODROM LJUBLJANA10320.0010300.005016
2005-12-142393CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-142393CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2762.002762.00561963
2005-12-142393CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-142393CATPGSI0021112162AKTIVA NALO?BE950.00950.005896
2005-12-1423912BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-1423912BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-1423912BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-1423912BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-1423912BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-142393CBELGSI0031102161BELINKA0.000.0000
2005-12-1423912BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-1423912BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-142393BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-142393CCAP1SI0021100035CAPITA0.000.0000
2005-12-142393CCETGSI0031100843CETIS0.000.0000
2005-12-1423912CCHZGSI0031104407COMET0.000.0000
2005-12-142393CCICGSI0031103805CINKARNA CELJE22683.0022501.00475
2005-12-142393BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-142393CCOMGSI0031103607COLOR1700.001700.00111
2005-12-142393CCRKGSI0031109158CREINA0.000.0000
2005-12-1423912CDELRSI0031104456DELO29838.0030000.00503
2005-12-142393BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-1423912CDPRGSI0031107079DELO PRODAJA4260.004260.001001
2005-12-1423913CDRKRSI0031113374DROGA KOLINSKA2900.002900.0080697
2005-12-142393BDRS1SI0032102244DARS0.000.0000
2005-12-142393BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-142395DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-142395DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-142395DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-142395DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-142395DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-142395DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-142393CDZSSI0031105271DZS0.000.0000
2005-12-1423912CEOKGSI0031102682EMONA OBALA0.000.0000
2005-12-1423912CETOGSI0031101338ETOL48476.0048500.00213
2005-12-142393CETRGSI0031107129ETRA 330.000.0000
2005-12-142395DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-12-142395DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-142395DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-142393BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-142393BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-142393BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-142393BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-142393BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-142393CFIRRSI0021111388FINIRA402.00402.001101
2005-12-142393BFMR1SI0032102285FMR0.000.0000
2005-12-142393CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-142393CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-142393CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-142393CGKRGSI0031107145EGOLES0.000.0000
2005-12-142393CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-12-142393CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-1423913CGRVGSI0031104076GORENJE5498.005470.17314425
2005-12-142393CGSBGSI0031101296GEA0.000.0000
2005-12-142393CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-1423912CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2200.002200.002971
2005-12-142393CHDOGSI0031101148HELIOS, DOM?ALE202925.00202000.00275
2005-12-1423912BHTB1ESI0032100941HOTELI BERNARDIN105.00105.5031
2005-12-142393CIALGSI0031107046ISKRA AVTOELEKTRIKA9090.009090.10301
2005-12-142393CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-1423913CIEKGSI0031100090INTEREUROPA5314.005225.005308
2005-12-142393CIELGSI0031110263ELMO0.000.0000
2005-12-142397FIFDRSI0021113079INFOND ID 11084.001086.5496920
2005-12-142393CIFFRSI0021110760INFOND HOLDING883.00880.24880227
2005-12-142393CIFHRSI0021113087INFOND HOLDING 1460.00460.0041218
2005-12-142397FIFIRSI0021110786INFOND ID2202.002199.64429940
2005-12-142393CIHPGSI0031107459INLES0.000.0000
2005-12-142393CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-142393CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-142393CINTRSI0021100134INTARA0.000.0000
2005-12-1423912CITBGSI0031102070ISTRABENZ8254.008250.00199126
2005-12-142393CJAMRSI0031111097JATA EMONA840.00840.001501
2005-12-142393CJASGSI0031101544JADRAN0.000.0000
2005-12-142393CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-142393CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-142393CJTKGSI0031107863JUTEKS27500.0027500.001065
2005-12-1423912BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-1423912BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-1423912BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-1423912BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-1423912BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-1423912BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-1423912BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-142393PKDHPSI0031200502KD HOLDING5562.005562.10758
2005-12-142393CKDHRSI0031110461KD HOLDING11850.0011850.0021024
2005-12-142397FKDIRSI0021113418KD ID1885.001872.09551750
2005-12-142393BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-142393CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-142393CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-1423913CKRKGSI0031102120KRKA104450.00104068.21102667
2005-12-142393CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-142393CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-142393CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-1423912CLKPGSI0031101346LUKA KOPER6990.007000.0060612
2005-12-142393CLLBGSI0031108713LIP BLED0.000.0000
2005-12-142393CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-142393CMAHRSI0021111511MAKSIMA HOLDING835.00835.03386524
2005-12-142397FMAIRSI0021111529MAKSIMA ID2233.002235.00294625
2005-12-1423912CMAJGSI0031108200MLINOTEST0.000.0000
2005-12-142393CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-142393CMEDRSI0031106915MEDALJON0.000.0000
2005-12-1423913CMELRSI0031100082MERCATOR37510.0037511.0043221
2005-12-142393BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-1423913CMERSI0031104639MERKUR34280.0034280.001225
2005-12-142393CMHLGSI0031110073FOND INVEST1090.001090.00433
2005-12-142393CMILGSI0031111162LESNINA0.000.0000
2005-12-142393CMIPGSI0031109695MIP0.000.0000
2005-12-142393CMISGSI0031102716MITOL SE?ANA4000.004000.001151
2005-12-142393CMKIRSI0021113194MAKSIMA INVEST500.00500.00300020
2005-12-142393CMKOGSI0031101304MELAMIN0.000.0000
2005-12-142393CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-142397FML0GSI0021105968MODRA LINIJA236.00236.653456544
2005-12-142393CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00196033
2005-12-142393CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-142393CMR0RSI0021111990MERCATA390.00390.101452
2005-12-142393CMR1RSI0021113111M1378.00378.305524
2005-12-1423912CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-142393CNALNSI0031102690NAMA0.000.0000
2005-12-142397FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD305.00305.996539329
2005-12-142393CNF2RSI0021112006NFD HOLDING709.00708.101027027
2005-12-1423912CNIKNSI0031100793NIKA0.000.0000
2005-12-142393CNKPGSI0031107178NIKO0.000.0000
2005-12-1423912BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-1423912BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-1423912BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-1423912BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-142393BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-142393BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-1423912BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-1423912BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-142393BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-142393BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-1423912BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-142393CPALGSI0031103300HOTELI PALACE1600.001600.002503
2005-12-142393BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-142393BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-142393BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA101.00101.00101
2005-12-142393BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-1423913CPETGSI0031102153PETROL72439.0072003.1697647
2005-12-1423912CPILRSI0031107418PIVOVARNA LA?KO7409.007400.00701836
2005-12-142393BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-142393CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-142393CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-142393PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-142393CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-142393BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-142393BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-142393BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-142393BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-1423912PPRBPSI0021200405PROBANKA6151.006151.10101
2005-12-142393PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-142393CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-142393CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-1423912BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-1423912BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA109.00109.001081
2005-12-1423912BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-12-1423912BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-1423912BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-1423912BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-1423912BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00814
2005-12-1423912BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-1423912BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.00201
2005-12-1423912BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-1423912BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.00107.00371
2005-12-1423912BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA149.00149.20651
2005-12-1423912BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00117.97335
2005-12-1423912BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.031096941
2005-12-1423912BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-1423912BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-1423912BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-1423912BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA104.00104.001001
2005-12-1423912BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-1423912BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-1423912BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA111.00111.50336
2005-12-1423912BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.30633
2005-12-1423912BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00102.0038916
2005-12-1423912BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.80861
2005-12-1423912BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.80922
2005-12-1423912BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.8587532
2005-12-1423912BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-12-1423912BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.49201
2005-12-1423912CSALRSI0031110453SALUS, LJUBLJANA120000.00120000.00192
2005-12-1423912CSAVASI0031108457SAVA42365.0042300.1013114
2005-12-142393CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-142393CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-142393BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-142393CSKDRSI0031110164KD GROUP0.000.0000
2005-12-142393CSLLGSI0031100405SLOVENIJALES11000.0011000.00251
2005-12-142397FSN0NSI0021105901KRONA SENIOR150.00150.70130179
2005-12-142393BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.92464219
2005-12-1423912BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-1423912BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.0021
2005-12-142393BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA108.00108.50101
2005-12-142393CST1RSI0021112105HRAM HOLDING360.00360.106173
2005-12-142395DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-142395DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-142395DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-142393BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-1423912CTCRGSI0031100637TERME ?ATE?31449.0031800.00543
2005-12-142393CTEAGSI0031102211TEKSTINA0.000.0000
2005-12-142393CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1644.001644.0097220
2005-12-142393CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-142393CTODGSI0031101361TOSAMA10300.0010300.00202
2005-12-142393CTR0RSI0021112196TRDNJAVA HOLDING250.00250.0011384
2005-12-142393CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-142393CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10235622
2005-12-142393CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-142393CTUBGSI0031103441SWATY0.000.0000
2005-12-142395DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-142395DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-142395DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-142393CVHDRSI0021111313VIPA HOLDING920.00920.00434929
2005-12-142393CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-142393CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-12-142397FVIINSI0021111321VIPA INVEST1999.001961.10317336
2005-12-1423912BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-1423912BVIP4ESI0022100745BANKA VIPA 4.IZDAJA101.00101.50151
2005-12-1423912BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-1423912BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-1423912BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-142393CVLJGSI0031100694VELANA0.000.0000
2005-12-142393CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-12-142393CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-142397FZM1NSI0021106172ZLATA MONETA I, ID128.00128.608484221
2005-12-142393CZM2RSI0021111982ZLATA MONETA II447.00441.61135113
2005-12-142393CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-142393BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-1423912CZTOGSI0031108440?ITO28107.0028108.001072
2005-12-142393CZV2RSI0021112154ZVON DVA HOLDING355.00355.30372213
2005-12-142393CZVHRSI0021111776ZVON ENA HOLDING1800.001800.00235016
2005-12-142397FZVIRSI0021111784ZVON ENA ID2469.002483.3064015
Stevilo zapisov: 240