Tecajnica Ljubljanske borze za dan '2005-12-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-1924212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-1924212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-1924212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-1924212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-192423BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-192423BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-192423BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-192423BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-1924212CAELGSI0031103276AERODROM LJUBLJANA10211.0010201.0034710
2005-12-192423CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-192423CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-192423CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-192423CATPGSI0021112162AKTIVA NALO?BE950.00950.0012798
2005-12-1924212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-1924212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-1924212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-1924212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-1924212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-192423BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2005-12-192423CBELGSI0031102161BELINKA0.000.0000
2005-12-1924212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-1924212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-192423BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-192423CCAP1SI0021100035CAPITA0.000.0000
2005-12-192423CCETGSI0031100843CETIS0.000.0000
2005-12-1924212CCHZGSI0031104407COMET0.000.0000
2005-12-192423CCICGSI0031103805CINKARNA CELJE22510.0022510.00452
2005-12-192423BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-192423CCOMGSI0031103607COLOR0.000.0000
2005-12-192423CCRKGSI0031109158CREINA0.000.0000
2005-12-1924212CDELRSI0031104456DELO29933.0030000.003773
2005-12-192423BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-1924212CDPRGSI0031107079DELO PRODAJA4500.004500.004578
2005-12-1924213CDRKRSI0031113374DROGA KOLINSKA2825.002850.001504
2005-12-192423BDRS1SI0032102244DARS0.000.0000
2005-12-192423BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-192425DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-192425DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-192425DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-192425DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-192425DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-192425DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-192423CDZSSI0031105271DZS0.000.0000
2005-12-1924212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-12-1924212CETOGSI0031101338ETOL48000.0048000.00202
2005-12-192423CETRGSI0031107129ETRA 3397500.0097500.0041
2005-12-192425DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-192425DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-192423BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-192423BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-192423BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-192423BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-192423BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-192423CFIRRSI0021111388FINIRA380.00380.005247
2005-12-192423BFMR1SI0032102285FMR0.000.0000
2005-12-192423CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-192423CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-192423CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-192423CGKRGSI0031107145EGOLES0.000.0000
2005-12-192423CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-1924213CGRVGSI0031104076GORENJE5463.005458.22286032
2005-12-192423CGSBGSI0031101296GEA0.000.0000
2005-12-192423CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-1924212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-192423CHDOGSI0031101148HELIOS, DOM?ALE203141.00203000.004410
2005-12-1924212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-192423CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-12-192423CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-1924213CIEKGSI0031100090INTEREUROPA5105.005102.00323422
2005-12-192423CIELGSI0031110263ELMO0.000.0000
2005-12-192427FIFDRSI0021113079INFOND ID 11082.001083.6070218
2005-12-192423CIFFRSI0021110760INFOND HOLDING864.00864.67429225
2005-12-192423CIFHRSI0021113087INFOND HOLDING 1430.00435.0081025
2005-12-192427FIFIRSI0021110786INFOND ID2198.002200.00290529
2005-12-192423CIHPGSI0031107459INLES600.00600.001911
2005-12-192423CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-192423CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-192423CINTRSI0021100134INTARA0.000.0000
2005-12-1924212CITBGSI0031102070ISTRABENZ8073.008145.40183726
2005-12-192423CJAMRSI0031111097JATA EMONA840.00840.001771
2005-12-192423CJASGSI0031101544JADRAN0.000.0000
2005-12-192423CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-192423CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-192423CJTKGSI0031107863JUTEKS27759.0027989.201224
2005-12-1924212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-1924212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-1924212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-1924212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-1924212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-1924212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-1924212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-192423BKDH1SI0032102434KD HOLDING 1. IZDAJA101.00101.0036101
2005-12-192423PKDHPSI0031200502KD HOLDING5550.005550.1020411
2005-12-192423CKDHRSI0031110461KD HOLDING11900.0011900.0036726
2005-12-192427FKDIRSI0021113418KD ID1856.001865.88826444
2005-12-192423BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-192423CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-192423CKRHRSI0021111248KRONA HOLDING560.00560.006652
2005-12-1924213CKRKGSI0031102120KRKA103139.00103130.04106081
2005-12-192423CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-192423CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-192423CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-1924212CLKPGSI0031101346LUKA KOPER6956.006943.00515342
2005-12-192423CLLBGSI0031108713LIP BLED0.000.0000
2005-12-192423CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-192423CMAHRSI0021111511MAKSIMA HOLDING830.00830.10130015
2005-12-192427FMAIRSI0021111529MAKSIMA ID2225.002224.67433630
2005-12-1924212CMAJGSI0031108200MLINOTEST0.000.0000
2005-12-192423CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-192423CMEDRSI0031106915MEDALJON0.000.0000
2005-12-1924213CMELRSI0031100082MERCATOR37444.0037391.6583833
2005-12-192423BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-1924213CMERSI0031104639MERKUR34393.0034400.005107
2005-12-192423CMHLGSI0031110073FOND INVEST1100.001100.001177
2005-12-192423CMILGSI0031111162LESNINA265000.00265000.0021
2005-12-192423CMIPGSI0031109695MIP0.000.0000
2005-12-192423CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-192423CMKIRSI0021113194MAKSIMA INVEST480.00480.00150015
2005-12-192423CMKOGSI0031101304MELAMIN0.000.0000
2005-12-192423CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-192427FML0GSI0021105968MODRA LINIJA236.00237.102722627
2005-12-192423CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00122319
2005-12-192423CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-192423CMR0RSI0021111990MERCATA391.00391.005736
2005-12-192423CMR1RSI0021113111M1378.00378.3011946
2005-12-1924212CMTSGSI0031103706KOMPAS MTS900.00900.0091
2005-12-192423CNALNSI0031102690NAMA0.000.0000
2005-12-192427FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD303.00302.903609432
2005-12-192423CNF2RSI0021112006NFD HOLDING703.00691.00649141
2005-12-1924212CNIKNSI0031100793NIKA0.000.0000
2005-12-192423CNKPGSI0031107178NIKO0.000.0000
2005-12-1924212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-1924212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-1924212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-1924212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-192423BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-192423BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-1924212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-1924212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-192423BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-192423BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-1924212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-192423CPALGSI0031103300HOTELI PALACE0.000.0000
2005-12-192423BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-192423BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-192423BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA102.00102.30101
2005-12-192423BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-1924213CPETGSI0031102153PETROL69953.0069746.1132137
2005-12-1924212CPILRSI0031107418PIVOVARNA LA?KO7309.007330.005326
2005-12-192423BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-192423CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-192423CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-192423PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA14000.0014000.0031
2005-12-192423CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-192423BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-192423BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-192423BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-192423BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-1924212PPRBPSI0021200405PROBANKA0.000.0000
2005-12-192423PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-192423CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-192423CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-1924212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-1924212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-1924212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA97.0097.007682
2005-12-1924212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-1924212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.00110.00532
2005-12-1924212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-1924212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00653
2005-12-1924212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-1924212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA107.00107.0041
2005-12-1924212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-1924212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-1924212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-1924212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.40879
2005-12-1924212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.13821038
2005-12-1924212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-1924212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA101.00101.9071
2005-12-1924212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA107.00107.00421
2005-12-1924212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-1924212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-1924212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-1924212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2005-12-1924212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-1924212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.1038819
2005-12-1924212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.80301
2005-12-1924212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.79111
2005-12-1924212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.83139553
2005-12-1924212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.403631
2005-12-1924212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-12-1924212CSALRSI0031110453SALUS, LJUBLJANA120000.00120000.00823
2005-12-1924212CSAVASI0031108457SAVA42242.0042300.0039712
2005-12-192423CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-192423CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-192423BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-192423CSKDRSI0031110164KD GROUP0.000.0000
2005-12-192423CSLLGSI0031100405SLOVENIJALES11000.0011000.00101
2005-12-192427FSN0NSI0021105901KRONA SENIOR150.00150.906437315
2005-12-192423BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.81255719
2005-12-1924212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-1924212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-192423BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-192423CST1RSI0021112105HRAM HOLDING360.00360.409014
2005-12-192425DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-192425DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-192425DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-192423BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-1924212CTCRGSI0031100637TERME ?ATE?31842.0031800.00383
2005-12-192423CTEAGSI0031102211TEKSTINA200.00200.0011321
2005-12-192423CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1800.001800.00105023
2005-12-192423CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-192423CTODGSI0031101361TOSAMA10101.0010101.001944
2005-12-192423CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-12-192423CTR1RSI0021112204TRDNJAVA I HOLDING288.00288.1061
2005-12-192423CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00190419
2005-12-192423CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-192423CTUBGSI0031103441SWATY0.000.0000
2005-12-192425DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-192425DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-192425DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-192423CVHDRSI0021111313VIPA HOLDING920.00920.00491125
2005-12-192423CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-192423CVIHRSI0021111255VIZIJA HOLDING650.00650.004946
2005-12-192427FVIINSI0021111321VIPA INVEST2000.002000.00143519
2005-12-1924212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-1924212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-1924212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-1924212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-1924212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-192423CVLJGSI0031100694VELANA400.00400.007901
2005-12-192423CVZPGSI0021112113VIZIJA HOLDING ENA550.00550.004656
2005-12-192423CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-192427FZM1NSI0021106172ZLATA MONETA I, ID127.00127.413681418
2005-12-192423CZM2RSI0021111982ZLATA MONETA II448.00446.5019747
2005-12-192423CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-192423BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-1924212CZTOGSI0031108440?ITO28850.0028800.00404
2005-12-192423CZV2RSI0021112154ZVON DVA HOLDING360.00361.50468719
2005-12-192423CZVHRSI0021111776ZVON ENA HOLDING1890.001890.00200019
2005-12-192427FZVIRSI0021111784ZVON ENA ID2470.002461.40101119
Stevilo zapisov: 240