Tecajnica Ljubljanske borze za dan '2005-12-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-2024312BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-2024312BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-2024312BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-2024312BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-202433BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-202433BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-202433BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-202433BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-2024312CAELGSI0031103276AERODROM LJUBLJANA10226.0010230.003855
2005-12-202433CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-202433CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-202433CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-202433CATPGSI0021112162AKTIVA NALO?BE950.00950.00113211
2005-12-2024312BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-2024312BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-2024312BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-2024312BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-2024312BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-202433BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2005-12-202433CBELGSI0031102161BELINKA3500.003500.1031
2005-12-2024312BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-2024312BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-202433BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-202433CCAP1SI0021100035CAPITA0.000.0000
2005-12-202433CCETGSI0031100843CETIS28000.0028000.00134
2005-12-2024312CCHZGSI0031104407COMET0.000.0000
2005-12-202433CCICGSI0031103805CINKARNA CELJE22523.0022500.0015011
2005-12-202433BCIM1SI0032102293CIMOS 1. Izdaja107.00107.354052
2005-12-202433CCOMGSI0031103607COLOR0.000.0000
2005-12-202433CCRKGSI0031109158CREINA0.000.0000
2005-12-2024312CDELRSI0031104456DELO30000.0030000.0021
2005-12-202433BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-2024312CDPRGSI0031107079DELO PRODAJA4500.004500.001772
2005-12-2024313CDRKRSI0031113374DROGA KOLINSKA2887.002899.751548
2005-12-202433BDRS1SI0032102244DARS0.000.0000
2005-12-202433BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-202435DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-202435DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-202435DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-202435DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-202435DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-202435DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-202433CDZSSI0031105271DZS5500.005500.102302
2005-12-2024312CEOKGSI0031102682EMONA OBALA0.000.0000
2005-12-2024312CETOGSI0031101338ETOL47954.0047500.00333
2005-12-202433CETRGSI0031107129ETRA 330.000.0000
2005-12-202435DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-202435DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-202433BFB06SI0022101768FACTOR BANKA FB06102.00102.7951
2005-12-202433BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-202433BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-202433BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-202433BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-202433CFIRRSI0021111388FINIRA375.00375.002523
2005-12-202433BFMR1SI0032102285FMR0.000.0000
2005-12-202433CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-202433CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-202433CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-202433CGKRGSI0031107145EGOLES0.000.0000
2005-12-202433CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-2024313CGRVGSI0031104076GORENJE5437.005450.00238927
2005-12-202433CGSBGSI0031101296GEA0.000.0000
2005-12-202433CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-2024312CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-202433CHDOGSI0031101148HELIOS, DOM?ALE203750.00204000.00202
2005-12-2024312BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-202433CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-12-202433CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-2024313CIEKGSI0031100090INTEREUROPA5212.005249.90425430
2005-12-202433CIELGSI0031110263ELMO0.000.0000
2005-12-202437FIFDRSI0021113079INFOND ID 11088.001094.28792330
2005-12-202433CIFFRSI0021110760INFOND HOLDING860.00860.021135432
2005-12-202433CIFHRSI0021113087INFOND HOLDING 1432.00432.10102522
2005-12-202437FIFIRSI0021110786INFOND ID2200.002199.57298932
2005-12-202433CIHPGSI0031107459INLES600.00600.001131
2005-12-202433CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-202433CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-202433CINTRSI0021100134INTARA0.000.0000
2005-12-2024312CITBGSI0031102070ISTRABENZ8064.008030.00132722
2005-12-202433CJAMRSI0031111097JATA EMONA0.000.0000
2005-12-202433CJASGSI0031101544JADRAN0.000.0000
2005-12-202433CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-202433CJPIGSI0031109109JAVOR PIVKA621.00621.103011
2005-12-202433CJTKGSI0031107863JUTEKS0.000.0000
2005-12-2024312BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-2024312BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-2024312BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-2024312BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-2024312BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-2024312BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-2024312BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-202433BKDH1SI0032102434KD HOLDING 1. IZDAJA105.00106.007904
2005-12-202433PKDHPSI0031200502KD HOLDING5445.005445.0013513
2005-12-202433CKDHRSI0031110461KD HOLDING11751.0011751.0031032
2005-12-202437FKDIRSI0021113418KD ID1872.001879.20506557
2005-12-202433BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-202433CKLLGSI0031111147IMP KLIMAT2100.002100.00201
2005-12-202433CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-2024313CKRKGSI0031102120KRKA102716.00102690.4654267
2005-12-202433CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-202433CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-202433CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-2024312CLKPGSI0031101346LUKA KOPER6976.007000.00381530
2005-12-202433CLLBGSI0031108713LIP BLED1130.001130.007351
2005-12-202433CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-202433CMAHRSI0021111511MAKSIMA HOLDING830.00830.10185324
2005-12-202437FMAIRSI0021111529MAKSIMA ID2231.002237.10414029
2005-12-2024312CMAJGSI0031108200MLINOTEST1305.001305.109892
2005-12-202433CMAPGSI0031100587MARINA PORTORO?9000.009000.00121
2005-12-202433CMEDRSI0031106915MEDALJON2060.002060.201431
2005-12-2024313CMELRSI0031100082MERCATOR37315.0037205.1083938
2005-12-202433BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-2024313CMERSI0031104639MERKUR34355.0034400.0061010
2005-12-202433CMHLGSI0031110073FOND INVEST1100.001100.001418
2005-12-202433CMILGSI0031111162LESNINA0.000.0000
2005-12-202433CMIPGSI0031109695MIP1451.001451.206502
2005-12-202433CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-202433CMKIRSI0021113194MAKSIMA INVEST485.00485.00321726
2005-12-202433CMKOGSI0031101304MELAMIN0.000.0000
2005-12-202433CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-202437FML0GSI0021105968MODRA LINIJA237.00238.722763630
2005-12-202433CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0097621
2005-12-202433CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-202433CMR0RSI0021111990MERCATA390.00390.503344
2005-12-202433CMR1RSI0021113111M1378.00378.3014398
2005-12-2024312CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-202433CNALNSI0031102690NAMA0.000.0000
2005-12-202437FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD302.00301.846253746
2005-12-202433CNF2RSI0021112006NFD HOLDING689.00683.49800853
2005-12-2024312CNIKNSI0031100793NIKA0.000.0000
2005-12-202433CNKPGSI0031107178NIKO0.000.0000
2005-12-2024312BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-2024312BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-2024312BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-2024312BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-202433BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-202433BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-2024312BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-2024312BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-202433BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-202433BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-2024312BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-202433CPALGSI0031103300HOTELI PALACE0.000.0000
2005-12-202433BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-202433BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-202433BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-202433BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-2024313CPETGSI0031102153PETROL70818.0070675.04120983
2005-12-2024312CPILRSI0031107418PIVOVARNA LA?KO7335.007330.005519
2005-12-202433BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-202433CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-202433CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-202433PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-202433CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-202433BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-202433BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-202433BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-202433BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-2024312PPRBPSI0021200405PROBANKA0.000.0000
2005-12-202433PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-202433CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-202433CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-2024312BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-2024312BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.00108.00151
2005-12-2024312BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA97.0097.001052
2005-12-2024312BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-2024312BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA110.00110.0071
2005-12-2024312BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-2024312BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00998
2005-12-2024312BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA103.00103.501301
2005-12-2024312BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-12-2024312BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-2024312BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA107.00110.001304
2005-12-2024312BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA149.00149.2031
2005-12-2024312BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00119.0016411
2005-12-2024312BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.091777242
2005-12-2024312BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-2024312BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.00105.001352
2005-12-2024312BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA107.00107.0011
2005-12-2024312BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-2024312BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA100.00100.25501
2005-12-2024312BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-2024312BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.99968
2005-12-2024312BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-2024312BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.2517910
2005-12-2024312BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.494001
2005-12-2024312BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-12-2024312BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.85197559
2005-12-2024312BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00102.4618433
2005-12-2024312BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-12-2024312CSALRSI0031110453SALUS, LJUBLJANA120000.00120000.00133
2005-12-2024312CSAVASI0031108457SAVA42212.0042100.0046714
2005-12-202433CSELRSI0031111758SATURNUS EMBALA?A43000.0043000.00283
2005-12-202433CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-202433BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-202433CSKDRSI0031110164KD GROUP0.000.0000
2005-12-202433CSLLGSI0031100405SLOVENIJALES11000.0011000.00702
2005-12-202437FSN0NSI0021105901KRONA SENIOR150.00150.005521215
2005-12-202433BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.71339127
2005-12-2024312BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-2024312BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-202433BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-202433CST1RSI0021112105HRAM HOLDING360.00360.5011876
2005-12-202435DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-202435DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-202435DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-202433BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-2024312CTCRGSI0031100637TERME ?ATE?31741.0031100.30243
2005-12-202433CTEAGSI0031102211TEKSTINA200.00200.103524
2005-12-202433CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1745.001745.00137832
2005-12-202433CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-202433CTODGSI0031101361TOSAMA10150.0010150.001003
2005-12-202433CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2005-12-202433CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-202433CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00329430
2005-12-202433CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-202433CTUBGSI0031103441SWATY0.000.0000
2005-12-202435DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-202435DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-202435DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-202433CVHDRSI0021111313VIPA HOLDING920.00920.00473327
2005-12-202433CVHLGSI0031105511HIDROTEHNIK3000.003000.002621
2005-12-202433CVIHRSI0021111255VIZIJA HOLDING650.00650.003353
2005-12-202437FVIINSI0021111321VIPA INVEST2002.002000.40152327
2005-12-2024312BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-2024312BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-2024312BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-2024312BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-2024312BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-202433CVLJGSI0031100694VELANA0.000.0000
2005-12-202433CVZPGSI0021112113VIZIJA HOLDING ENA550.00550.003143
2005-12-202433CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-202437FZM1NSI0021106172ZLATA MONETA I, ID127.00128.964321015
2005-12-202433CZM2RSI0021111982ZLATA MONETA II449.00450.106696
2005-12-202433CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-202433BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-2024312CZTOGSI0031108440?ITO28998.0029000.00387
2005-12-202433CZV2RSI0021112154ZVON DVA HOLDING361.00361.50544330
2005-12-202433CZVHRSI0021111776ZVON ENA HOLDING1884.001884.90246121
2005-12-202437FZVIRSI0021111784ZVON ENA ID2447.002454.41138930
Stevilo zapisov: 240