Tecajnica Ljubljanske borze za dan '2005-12-21'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-2124412BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-2124412BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-2124412BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-2124412BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-212443BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-212443BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-212443BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-212443BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-2124412CAELGSI0031103276AERODROM LJUBLJANA10288.0010300.005636
2005-12-212443CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-212443CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-212443CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-212443CATPGSI0021112162AKTIVA NALO?BE950.00950.00132010
2005-12-2124412BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-2124412BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-2124412BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-2124412BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-2124412BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-212443BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2005-12-212443CBELGSI0031102161BELINKA0.000.0000
2005-12-2124412BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-2124412BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-212443BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-212443CCAP1SI0021100035CAPITA0.000.0000
2005-12-212443CCETGSI0031100843CETIS29000.0029000.00172
2005-12-2124412CCHZGSI0031104407COMET2300.002300.001463
2005-12-212443CCICGSI0031103805CINKARNA CELJE22501.0022500.001456
2005-12-212443BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-212443CCOMGSI0031103607COLOR1700.001700.00111
2005-12-212443CCRKGSI0031109158CREINA0.000.0000
2005-12-2124412CDELRSI0031104456DELO30000.0030000.00891
2005-12-212443BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-2124412CDPRGSI0031107079DELO PRODAJA4700.004700.005371
2005-12-2124413CDRKRSI0031113374DROGA KOLINSKA2850.002850.578772
2005-12-212443BDRS1SI0032102244DARS0.000.0000
2005-12-212443BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-212445DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-212445DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-212445DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-212445DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-212445DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-212445DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-212443CDZSSI0031105271DZS0.000.0000
2005-12-2124412CEOKGSI0031102682EMONA OBALA888.00888.0044097
2005-12-2124412CETOGSI0031101338ETOL47500.0047500.00182
2005-12-212443CETRGSI0031107129ETRA 3399270.00100000.00515
2005-12-212445DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-212443BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-212443BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-212443BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-212443BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-212443BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-212443CFIRRSI0021111388FINIRA363.00363.903666
2005-12-212443BFMR1SI0032102285FMR0.000.0000
2005-12-212443CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-212443CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-212443CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-212443CGKRGSI0031107145EGOLES0.000.0000
2005-12-212443CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-2124413CGRVGSI0031104076GORENJE5472.005500.04500747
2005-12-212443CGSBGSI0031101296GEA0.000.0000
2005-12-212443CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-2124412CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-212443CHDOGSI0031101148HELIOS, DOM?ALE203517.00203500.00295
2005-12-2124412BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-212443CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2005-12-212443CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-2124413CIEKGSI0031100090INTEREUROPA5298.005250.00255022
2005-12-212443CIELGSI0031110263ELMO0.000.0000
2005-12-212447FIFDRSI0021113079INFOND ID 11088.001088.30221118
2005-12-212443CIFFRSI0021110760INFOND HOLDING860.00860.101206225
2005-12-212443CIFHRSI0021113087INFOND HOLDING 1420.00422.10125119
2005-12-212447FIFIRSI0021110786INFOND ID2149.002174.24372925
2005-12-212443CIHPGSI0031107459INLES0.000.0000
2005-12-212443CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-212443CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-212443CINTRSI0021100134INTARA0.000.0000
2005-12-2124412CITBGSI0031102070ISTRABENZ8051.008040.0065615
2005-12-212443CJAMRSI0031111097JATA EMONA0.000.0000
2005-12-212443CJASGSI0031101544JADRAN0.000.0000
2005-12-212443CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-212443CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-212443CJTKGSI0031107863JUTEKS27125.0026700.00476
2005-12-2124412BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-2124412BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-2124412BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-2124412BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-2124412BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-2124412BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-2124412BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-212443BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2005-12-212443PKDHPSI0031200502KD HOLDING5450.005450.10919
2005-12-212443CKDHRSI0031110461KD HOLDING11500.0011500.0037138
2005-12-212447FKDIRSI0021113418KD ID1871.001871.81705464
2005-12-212443BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-212443CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-212443CKRHRSI0021111248KRONA HOLDING560.00560.002851
2005-12-2124413CKRKGSI0031102120KRKA101251.00100952.08101678
2005-12-212443CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-212443CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-212443CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-2124412CLKPGSI0031101346LUKA KOPER6997.007000.00233921
2005-12-212443CLLBGSI0031108713LIP BLED0.000.0000
2005-12-212443CLSBGSI0031100355LESNINA EMMI520.00520.002001
2005-12-212443CMAHRSI0021111511MAKSIMA HOLDING830.00830.20109314
2005-12-212447FMAIRSI0021111529MAKSIMA ID2238.002239.121950743
2005-12-2124412CMAJGSI0031108200MLINOTEST1350.001350.0041
2005-12-212443CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-212443CMEDRSI0031106915MEDALJON0.000.0000
2005-12-2124413CMELRSI0031100082MERCATOR37250.0037100.00121831
2005-12-212443BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-2124413CMERSI0031104639MERKUR34388.0034400.0013310
2005-12-212443CMHLGSI0031110073FOND INVEST1100.001100.00915
2005-12-212443CMILGSI0031111162LESNINA264964.00261000.10285
2005-12-212443CMIPGSI0031109695MIP0.000.0000
2005-12-212443CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-212443CMKIRSI0021113194MAKSIMA INVEST475.00475.00200015
2005-12-212443CMKOGSI0031101304MELAMIN4700.004700.00171
2005-12-212443CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-212447FML0GSI0021105968MODRA LINIJA240.00241.801880426
2005-12-212443CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.00121321
2005-12-212443CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-212443CMR0RSI0021111990MERCATA400.00400.0012576
2005-12-212443CMR1RSI0021113111M1378.00378.307925
2005-12-2124412CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-212443CNALNSI0031102690NAMA0.000.0000
2005-12-212447FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD300.00300.379289959
2005-12-212443CNF2RSI0021112006NFD HOLDING680.00681.07611447
2005-12-2124412CNIKNSI0031100793NIKA3750.003750.00301
2005-12-212443CNKPGSI0031107178NIKO30000.0030000.00283
2005-12-2124412BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-2124412BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-2124412BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-2124412BNLB13SI0022102006NLB 13. IZDAJA120.00120.0073
2005-12-212443BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-212443BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-2124412BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-2124412BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-212443BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-2124412BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-212443CPALGSI0031103300HOTELI PALACE1600.001600.007381
2005-12-212443BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-212443BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-212443BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-212443BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-2124413CPETGSI0031102153PETROL70731.0070698.7270259
2005-12-2124412CPILRSI0031107418PIVOVARNA LA?KO7392.007396.04301627
2005-12-212443BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-212443CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-212443CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-212443PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-212443CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-212443BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-212443BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-212443BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-212443BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-2124412PPRBPSI0021200405PROBANKA6300.006300.001802
2005-12-212443PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-212443CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-212443CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-2124412BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-2124412BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.00108.00301
2005-12-2124412BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA97.0097.06111
2005-12-2124412BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA100.00100.0121201
2005-12-2124412BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-2124412BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-2124412BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00367
2005-12-2124412BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-2124412BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA105.00105.6082
2005-12-2124412BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-2124412BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-2124412BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-2124412BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.99707
2005-12-2124412BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.101767245
2005-12-2124412BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-2124412BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA104.00104.00162
2005-12-2124412BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-2124412BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-2124412BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-2124412BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-2124412BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.996810
2005-12-2124412BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.30492
2005-12-2124412BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00101.0042720
2005-12-2124412BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.492834
2005-12-2124412BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.60403
2005-12-2124412BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.59163763
2005-12-2124412BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.90101
2005-12-2124412BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.48844
2005-12-2124412CSALRSI0031110453SALUS, LJUBLJANA120000.00120000.0011
2005-12-2124412CSAVASI0031108457SAVA41927.0041731.1024219
2005-12-212443CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-212443CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-212443BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-212443CSKDRSI0031110164KD GROUP0.000.0000
2005-12-212443CSLLGSI0031100405SLOVENIJALES11000.0011000.10452
2005-12-212447FSN0NSI0021105901KRONA SENIOR149.00150.005683515
2005-12-212443BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.75427323
2005-12-2124412BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-2124412BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA106.00106.0021
2005-12-212443BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA110.00110.0071
2005-12-212443CST1RSI0021112105HRAM HOLDING360.00360.4013757
2005-12-212445DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-212445DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-212445DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-212443BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-2124412CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-12-212443CTEAGSI0031102211TEKSTINA0.000.0000
2005-12-212443CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1800.001800.00115022
2005-12-212443CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-212443CTODGSI0031101361TOSAMA10001.0010001.001002
2005-12-212443CTR0RSI0021112196TRDNJAVA HOLDING250.00250.002371
2005-12-212443CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-212443CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00156617
2005-12-212443CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-212443CTUBGSI0031103441SWATY0.000.0000
2005-12-212445DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-212445DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-212445DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-212443CVHDRSI0021111313VIPA HOLDING920.00920.00333020
2005-12-212443CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-212443CVIHRSI0021111255VIZIJA HOLDING630.00630.005325
2005-12-212447FVIINSI0021111321VIPA INVEST2001.002001.30121619
2005-12-2124412BVIP3ESI0022100562BANKA VIPA 3.IZDAJA101.00101.3231
2005-12-2124412BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-2124412BVIP5SI0022100869BANKA VIPA 5.IZDAJA102.00102.5311
2005-12-2124412BVIP6SI0022101131BANKA VIPA 6. IZDAJA102.00102.70663
2005-12-2124412BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-212443CVLJGSI0031100694VELANA0.000.0000
2005-12-212443CVZPGSI0021112113VIZIJA HOLDING ENA530.00530.005015
2005-12-212443CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-212447FZM1NSI0021106172ZLATA MONETA I, ID127.00127.144382625
2005-12-212443CZM2RSI0021111982ZLATA MONETA II450.00450.20330311
2005-12-212443CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-212443BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-2124412CZTOGSI0031108440?ITO29979.0029000.002587
2005-12-212443CZV2RSI0021112154ZVON DVA HOLDING358.00358.10902526
2005-12-212443CZVHRSI0021111776ZVON ENA HOLDING1880.001880.00200016
2005-12-212447FZVIRSI0021111784ZVON ENA ID2461.002431.0144727
Stevilo zapisov: 238