Tecajnica Ljubljanske borze za dan '2005-12-16'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-1624112BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-1624112BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-1624112BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-1624112BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-162413BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-162413BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-162413BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-162413BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-1624112CAELGSI0031103276AERODROM LJUBLJANA10211.0010221.0021610
2005-12-162413CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-162413CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-162413CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-162413CATPGSI0021112162AKTIVA NALO?BE950.00950.004793
2005-12-1624112BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-1624112BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-1624112BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-1624112BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-1624112BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-162413CBELGSI0031102161BELINKA0.000.0000
2005-12-1624112BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-1624112BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-162413BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-162413CCAP1SI0021100035CAPITA0.000.0000
2005-12-162413CCETGSI0031100843CETIS28100.0028100.0071
2005-12-1624112CCHZGSI0031104407COMET0.000.0000
2005-12-162413CCICGSI0031103805CINKARNA CELJE22600.0022600.001263
2005-12-162413BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-162413CCOMGSI0031103607COLOR1700.001700.0011
2005-12-162413CCRKGSI0031109158CREINA0.000.0000
2005-12-1624112CDELRSI0031104456DELO30000.0030000.00401
2005-12-162413BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-1624112CDPRGSI0031107079DELO PRODAJA4350.004350.001005
2005-12-1624113CDRKRSI0031113374DROGA KOLINSKA2900.002900.002593
2005-12-162413BDRS1SI0032102244DARS0.000.0000
2005-12-162413BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-162415DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-162415DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-162415DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-162415DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-162415DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-162415DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-162413CDZSSI0031105271DZS0.000.0000
2005-12-1624112CEOKGSI0031102682EMONA OBALA0.000.0000
2005-12-1624112CETOGSI0031101338ETOL48016.0048000.00252
2005-12-162413CETRGSI0031107129ETRA 330.000.0000
2005-12-162415DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-162415DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-162413BFB06SI0022101768FACTOR BANKA FB06102.00102.7921
2005-12-162413BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-162413BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-162413BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-162413BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-162413CFIRRSI0021111388FINIRA380.00380.001461
2005-12-162413BFMR1SI0032102285FMR0.000.0000
2005-12-162413CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-162413CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-162413CGHUGSI0031108655GRAND HOTEL UNION3000.003000.00201
2005-12-162413CGKRGSI0031107145EGOLES0.000.0000
2005-12-162413CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-12-162413CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-1624113CGRVGSI0031104076GORENJE5463.005460.00206214
2005-12-162413CGSBGSI0031101296GEA758.00758.0014062
2005-12-162413CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-1624112CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-162413CHDOGSI0031101148HELIOS, DOM?ALE203182.00203500.00114
2005-12-1624112BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-162413CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-12-162413CICRGSI0031104340IMP ?RPALKE LJUBLJANA2000.002000.001122
2005-12-1624113CIEKGSI0031100090INTEREUROPA5227.005247.757507
2005-12-162413CIELGSI0031110263ELMO0.000.0000
2005-12-162417FIFDRSI0021113079INFOND ID 11083.001088.43137022
2005-12-162413CIFFRSI0021110760INFOND HOLDING869.00865.10640129
2005-12-162413CIFHRSI0021113087INFOND HOLDING 1440.00440.0087320
2005-12-162417FIFIRSI0021110786INFOND ID2198.002200.41356327
2005-12-162413CIHPGSI0031107459INLES600.00600.002951
2005-12-162413CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-162413CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-162413CINTRSI0021100134INTARA0.000.0000
2005-12-1624112CITBGSI0031102070ISTRABENZ8260.008200.00143024
2005-12-162413CJAMRSI0031111097JATA EMONA0.000.0000
2005-12-162413CJASGSI0031101544JADRAN0.000.0000
2005-12-162413CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-162413CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-162413CJTKGSI0031107863JUTEKS27989.0027990.00502
2005-12-1624112BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-1624112BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-1624112BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-1624112BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-1624112BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-1624112BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-1624112BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-162413BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2005-12-162413PKDHPSI0031200502KD HOLDING5580.005580.2015118
2005-12-162413CKDHRSI0031110461KD HOLDING11900.0011900.1029143
2005-12-162417FKDIRSI0021113418KD ID1848.001846.86404261
2005-12-162413BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-162413CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-162413CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-1624113CKRKGSI0031102120KRKA102971.00103001.19100363
2005-12-162413CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-162413CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-162413CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-1624112CLKPGSI0031101346LUKA KOPER6937.006912.0056912
2005-12-162413CLLBGSI0031108713LIP BLED1054.001054.004832
2005-12-162413CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-162413CMAHRSI0021111511MAKSIMA HOLDING831.00835.10325519
2005-12-162417FMAIRSI0021111529MAKSIMA ID2222.002223.65370829
2005-12-1624112CMAJGSI0031108200MLINOTEST1300.001300.003001
2005-12-162413CMAPGSI0031100587MARINA PORTORO?9000.009000.00392
2005-12-162413CMEDRSI0031106915MEDALJON2060.002060.20381
2005-12-1624113CMELRSI0031100082MERCATOR37504.0037505.0035621
2005-12-162413BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-1624113CMERSI0031104639MERKUR34390.0034400.00984
2005-12-162413CMHLGSI0031110073FOND INVEST1120.001120.0015469
2005-12-162413CMILGSI0031111162LESNINA265000.00265000.0011
2005-12-162413CMIPGSI0031109695MIP1798.001798.002292
2005-12-162413CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-162413CMKIRSI0021113194MAKSIMA INVEST498.00498.90190017
2005-12-162413CMKOGSI0031101304MELAMIN0.000.0000
2005-12-162413CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-162417FML0GSI0021105968MODRA LINIJA237.00237.503095137
2005-12-162413CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00165029
2005-12-162413CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-162413CMR0RSI0021111990MERCATA400.00400.001942
2005-12-162413CMR1RSI0021113111M1378.00378.3012599
2005-12-1624112CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-162413CNALNSI0031102690NAMA0.000.0000
2005-12-162417FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD302.00302.744193151
2005-12-162413CNF2RSI0021112006NFD HOLDING704.00705.00740442
2005-12-1624112CNIKNSI0031100793NIKA0.000.0000
2005-12-162413CNKPGSI0031107178NIKO27001.0027001.0041
2005-12-1624112BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-1624112BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-1624112BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-1624112BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-162413BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-162413BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-1624112BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-1624112BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-162413BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-162413BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-1624112BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-162413CPALGSI0031103300HOTELI PALACE1600.001600.004443
2005-12-162413BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-162413BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-162413BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-162413BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-1624113CPETGSI0031102153PETROL70376.0070164.67227659
2005-12-1624112CPILRSI0031107418PIVOVARNA LA?KO7356.007360.003835
2005-12-162413BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-162413CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-162413CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-162413PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-162413CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-162413BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-162413BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-162413BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-162413BPRB7SI0022102097PROBANKA 7. IZDAJA104.00104.0010001
2005-12-1624112PPRBPSI0021200405PROBANKA0.000.0000
2005-12-162413PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-162413CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-162413CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-1624112BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-1624112BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-1624112BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA97.0097.00411
2005-12-1624112BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-1624112BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-1624112BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-1624112BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00525
2005-12-1624112BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-1624112BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.50622
2005-12-1624112BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-1624112BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-1624112BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-1624112BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.399614
2005-12-1624112BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.22768225
2005-12-1624112BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-1624112BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA105.00105.0031
2005-12-1624112BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-1624112BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA104.00104.00501
2005-12-1624112BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA100.00100.00131
2005-12-1624112BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-1624112BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.00192
2005-12-1624112BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-1624112BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00101.99395
2005-12-1624112BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-1624112BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-12-1624112BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.84230550
2005-12-1624112BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.00253
2005-12-1624112BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-12-1624112CSALRSI0031110453SALUS, LJUBLJANA120000.00120000.00182
2005-12-1624112CSAVASI0031108457SAVA42215.0042300.0020611
2005-12-162413CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-162413CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-162413BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-162413CSKDRSI0031110164KD GROUP118000.00118000.0041
2005-12-162413CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-12-162417FSN0NSI0021105901KRONA SENIOR149.00149.80149008
2005-12-162413BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.66641314
2005-12-1624112BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-1624112BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-162413BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-162413CST1RSI0021112105HRAM HOLDING360.00360.1086766
2005-12-162415DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-162415DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-162415DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-162413BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-1624112CTCRGSI0031100637TERME ?ATE?32000.0032000.0021
2005-12-162413CTEAGSI0031102211TEKSTINA0.000.0000
2005-12-162413CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1760.001760.00140526
2005-12-162413CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-162413CTODGSI0031101361TOSAMA0.000.0000
2005-12-162413CTR0RSI0021112196TRDNJAVA HOLDING250.00250.001802
2005-12-162413CTR1RSI0021112204TRDNJAVA I HOLDING296.00296.003332
2005-12-162413CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00193420
2005-12-162413CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-162413CTUBGSI0031103441SWATY0.000.0000
2005-12-162415DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-162415DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-162415DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-162413CVHDRSI0021111313VIPA HOLDING920.00920.00250012
2005-12-162413CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-162413CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-12-162417FVIINSI0021111321VIPA INVEST2000.002000.10180617
2005-12-1624112BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-1624112BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-1624112BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-1624112BVIP6SI0022101131BANKA VIPA 6. IZDAJA101.00101.0051
2005-12-1624112BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-162413CVLJGSI0031100694VELANA0.000.0000
2005-12-162413CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-12-162413CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-162417FZM1NSI0021106172ZLATA MONETA I, ID128.00127.008894618
2005-12-162413CZM2RSI0021111982ZLATA MONETA II445.00446.007296
2005-12-162413CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-162413BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-1624112CZTOGSI0031108440?ITO28847.0029000.009610
2005-12-162413CZV2RSI0021112154ZVON DVA HOLDING355.00357.10448825
2005-12-162413CZVHRSI0021111776ZVON ENA HOLDING1850.001850.00328625
2005-12-162417FZVIRSI0021111784ZVON ENA ID2465.002470.08108124
Stevilo zapisov: 240