Tecajnica Ljubljanske borze za dan '2005-12-23'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-2324612BAB04SI0022101313ABANKA 4. IZDAJA102.00102.981001
2005-12-2324612BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-2324612BAB06SI0022101800ABANKA 6. IZDAJA105.00105.401001
2005-12-2324612BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-232463BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-232463BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-232463BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-232463BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-2324612CAELGSI0031103276AERODROM LJUBLJANA10203.0010200.0010338
2005-12-232463CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-232463CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-12-232463CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-232463CATPGSI0021112162AKTIVA NALO?BE950.00950.0096810
2005-12-2324612BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-2324612BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-2324612BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-2324612BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-2324612BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-232463BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2005-12-232463CBELGSI0031102161BELINKA0.000.0000
2005-12-2324612BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-2324612BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-232463BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-232463CCAP1SI0021100035CAPITA0.000.0000
2005-12-232463CCETGSI0031100843CETIS0.000.0000
2005-12-2324612CCHZGSI0031104407COMET0.000.0000
2005-12-232463CCICGSI0031103805CINKARNA CELJE22465.0022500.00957
2005-12-232463BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-232463CCOMGSI0031103607COLOR0.000.0000
2005-12-232463CCRKGSI0031109158CREINA0.000.0000
2005-12-2324612CDELRSI0031104456DELO0.000.0000
2005-12-232463BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-2324612CDPRGSI0031107079DELO PRODAJA5000.005000.0010005
2005-12-2324613CDRKRSI0031113374DROGA KOLINSKA2900.002899.9011373
2005-12-232463BDRS1SI0032102244DARS0.000.0000
2005-12-232463BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-232465DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-232465DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-232465DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-232465DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-232465DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-232465DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-232463CDZSSI0031105271DZS5500.005500.107901
2005-12-2324612CEOKGSI0031102682EMONA OBALA890.00890.003974
2005-12-2324612CETOGSI0031101338ETOL0.000.0000
2005-12-232463CETRGSI0031107129ETRA 3398000.0098000.0093
2005-12-232465DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-232463BFB06SI0022101768FACTOR BANKA FB06100.00100.001902
2005-12-232463BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-232463BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-232463BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-232463BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-232463CFIRRSI0021111388FINIRA405.00405.00400846
2005-12-232463BFMR1SI0032102285FMR0.000.0000
2005-12-232463CGEALSI0031103417GEA COLLEGE0.000.0000
2005-12-232463CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-12-232463CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-232463CGKRGSI0031107145EGOLES0.000.0000
2005-12-232463CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-2324613CGRVGSI0031104076GORENJE5456.005450.00246120
2005-12-232463CGSBGSI0031101296GEA0.000.0000
2005-12-232463CGTKGSI0031101197GORENJSKI TISK2599.002599.007813
2005-12-2324612CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2201.002201.001941
2005-12-232463CHDOGSI0031101148HELIOS, DOM?ALE205969.00205969.64666
2005-12-2324612BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-232463CIALGSI0031107046ISKRA AVTOELEKTRIKA9095.009090.002002
2005-12-232463CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-2324613CIEKGSI0031100090INTEREUROPA5467.005400.0074213
2005-12-232463CIELGSI0031110263ELMO0.000.0000
2005-12-232467FIFDRSI0021113079INFOND ID 11078.001070.58197422
2005-12-232463CIFFRSI0021110760INFOND HOLDING855.00855.00685526
2005-12-232463CIFHRSI0021113087INFOND HOLDING 1420.00420.23193021
2005-12-232467FIFIRSI0021110786INFOND ID2161.002159.76683539
2005-12-232463CIHPGSI0031107459INLES0.000.0000
2005-12-232463CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-232463CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-232463CINTRSI0021100134INTARA0.000.0000
2005-12-2324612CITBGSI0031102070ISTRABENZ7860.007923.6869817
2005-12-232463CJAMRSI0031111097JATA EMONA0.000.0000
2005-12-232463CJASGSI0031101544JADRAN0.000.0000
2005-12-232463CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-232463CJPIGSI0031109109JAVOR PIVKA621.00621.103191
2005-12-232463CJTKGSI0031107863JUTEKS27000.0026999.9920912
2005-12-2324612BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-2324612BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-2324612BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-2324612BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-2324612BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-2324612BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-2324612BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-232463BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2005-12-232463PKDHPSI0031200502KD HOLDING5551.005551.10538
2005-12-232463CKDHRSI0031110461KD HOLDING11390.0011390.0015020
2005-12-232467FKDIRSI0021113418KD ID1859.001858.841653071
2005-12-232463BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-232463CKLLGSI0031111147IMP KLIMAT2100.002100.0012562
2005-12-232463CKRHRSI0021111248KRONA HOLDING560.00560.003801
2005-12-2324613CKRKGSI0031102120KRKA101209.00101324.19110772
2005-12-232463CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-232463CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-232463CLIZGSI0031103714LIZ IN?ENIRING1460.001460.00652
2005-12-2324612CLKPGSI0031101346LUKA KOPER6997.006966.10476125
2005-12-232463CLLBGSI0031108713LIP BLED1150.001150.009002
2005-12-232463CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-232463CMAHRSI0021111511MAKSIMA HOLDING830.00830.09203921
2005-12-232467FMAIRSI0021111529MAKSIMA ID2253.002255.11437025
2005-12-2324612CMAJGSI0031108200MLINOTEST0.000.0000
2005-12-232463CMAPGSI0031100587MARINA PORTORO?9000.009000.00131
2005-12-232463CMEDRSI0031106915MEDALJON0.000.0000
2005-12-2324613CMELRSI0031100082MERCATOR36910.0036999.65159230
2005-12-232463BMEO1SI0032102319POSLOVNI SISTEM MERCATOR104.00104.502342
2005-12-2324613CMERSI0031104639MERKUR34427.0034500.004028
2005-12-232463CMHLGSI0031110073FOND INVEST1100.001100.00614
2005-12-232463CMILGSI0031111162LESNINA0.000.0000
2005-12-232463CMIPGSI0031109695MIP0.000.0000
2005-12-232463CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-232463CMKIRSI0021113194MAKSIMA INVEST410.00410.10126419
2005-12-232463CMKOGSI0031101304MELAMIN4700.004700.001001
2005-12-232463CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-232467FML0GSI0021105968MODRA LINIJA0.000.0000
2005-12-232463CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0076711
2005-12-232463CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-232463CMR0RSI0021111990MERCATA385.00385.004125
2005-12-232463CMR1RSI0021113111M1378.00378.306294
2005-12-2324612CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-12-232463CNALNSI0031102690NAMA0.000.0000
2005-12-232467FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD299.00299.6220442465
2005-12-232463CNF2RSI0021112006NFD HOLDING673.00673.26786057
2005-12-2324612CNIKNSI0031100793NIKA0.000.0000
2005-12-232463CNKPGSI0031107178NIKO0.000.0000
2005-12-2324612BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-2324612BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-2324612BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-2324612BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-232463BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-232463BNLB15SI0022102253NLB 15. IZDAJA105.00105.301851
2005-12-2324612BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-2324612BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-232463BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-2324612BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-232463CPALGSI0031103300HOTELI PALACE0.000.0000
2005-12-232463BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-232463BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-232463BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-232463BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-2324613CPETGSI0031102153PETROL70977.0071066.01187257
2005-12-2324612CPILRSI0031107418PIVOVARNA LA?KO7337.007370.00246020
2005-12-232463BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-232463CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-232463CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-232463PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-232463CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-232463BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-232463BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-232463BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-232463BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-2324612PPRBPSI0021200405PROBANKA0.000.0000
2005-12-232463PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-232463CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-232463CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-2324612BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-2324612BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA108.00108.0021
2005-12-2324612BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-12-2324612BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-12-2324612BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-2324612BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-2324612BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.0022911
2005-12-2324612BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-2324612BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.00106.00473
2005-12-2324612BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-2324612BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-2324612BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-2324612BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.0015018
2005-12-2324612BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.057150775
2005-12-2324612BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-2324612BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-2324612BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA107.00107.0074
2005-12-2324612BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-2324612BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA100.00100.00783
2005-12-2324612BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-2324612BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA110.00110.99255
2005-12-2324612BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-2324612BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.4032819
2005-12-2324612BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-2324612BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.60802
2005-12-2324612BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.80814290
2005-12-2324612BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA101.00101.6040303
2005-12-2324612BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.0023974
2005-12-2324612CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2005-12-2324612CSAVASI0031108457SAVA41455.0041510.0041112
2005-12-232463CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-232463CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-232463BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-232463CSKDRSI0031110164KD GROUP0.000.0000
2005-12-232463CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-12-232467FSN0NSI0021105901KRONA SENIOR150.00150.10167359
2005-12-232463BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.77698220
2005-12-2324612BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-2324612BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-232463BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-232463CST1RSI0021112105HRAM HOLDING360.00360.306995
2005-12-232465DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-232465DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-232465DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-232463BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-2324612CTCRGSI0031100637TERME ?ATE?30840.0030840.0091
2005-12-232463CTEAGSI0031102211TEKSTINA210.00210.3011251
2005-12-232463CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1800.001800.00187620
2005-12-232463CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-232463CTODGSI0031101361TOSAMA10002.0010002.001554
2005-12-232463CTR0RSI0021112196TRDNJAVA HOLDING221.00221.101902
2005-12-232463CTR1RSI0021112204TRDNJAVA I HOLDING285.00285.006262
2005-12-232463CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00469714
2005-12-232463CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-232463CTUBGSI0031103441SWATY0.000.0000
2005-12-232465DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-232465DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-232465DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-232463CVHDRSI0021111313VIPA HOLDING920.00920.00262210
2005-12-232463CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-232463CVIHRSI0021111255VIZIJA HOLDING570.00570.008546
2005-12-232467FVIINSI0021111321VIPA INVEST0.000.0000
2005-12-2324612BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-2324612BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-2324612BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-2324612BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-2324612BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-232463CVLJGSI0031100694VELANA0.000.0000
2005-12-232463CVZPGSI0021112113VIZIJA HOLDING ENA470.00470.007996
2005-12-232463CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-232467FZM1NSI0021106172ZLATA MONETA I, ID127.00127.8215744430
2005-12-232463CZM2RSI0021111982ZLATA MONETA II463.00460.001080312
2005-12-232463CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-232463BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-2324612CZTOGSI0031108440?ITO29002.0029000.00302
2005-12-232463CZV2RSI0021112154ZVON DVA HOLDING358.00358.10340723
2005-12-232463CZVHRSI0021111776ZVON ENA HOLDING1850.001850.00201020
2005-12-232467FZVIRSI0021111784ZVON ENA ID2445.002457.9856724
Stevilo zapisov: 238