Tecajnica Ljubljanske borze za dan '2005-12-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-3025012BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-3025012BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-3025012BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-3025012BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-302503BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-302503BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-302503BAB10SI0022102303ABANKA VIPA 10. IZDAJA105.00105.4011
2005-12-302503BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-3025012CAELGSI0031103276AERODROM LJUBLJANA10118.0010113.001022
2005-12-302503CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-302503CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2699.002699.901772
2005-12-302503CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-302503CATPGSI0021112162AKTIVA NALO?BE950.00950.0014466
2005-12-3025012BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-3025012BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-3025012BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-3025012BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-3025012BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-302503BBCE9SI0022102428BANKA CELJE 9. CELJE0.000.0000
2005-12-302503CBELGSI0031102161BELINKA3900.003900.002311
2005-12-3025012BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-3025012BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-302503BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-302503CCAP1SI0021100035CAPITA0.000.0000
2005-12-302503CCETGSI0031100843CETIS30999.0030999.0021
2005-12-3025012CCHZGSI0031104407COMET0.000.0000
2005-12-302503CCICGSI0031103805CINKARNA CELJE24664.0024766.4540613
2005-12-302503BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-302503CCOMGSI0031103607COLOR2200.002200.0031
2005-12-302503CCRKGSI0031109158CREINA5350.005350.00181
2005-12-3025012CDELRSI0031104456DELO30000.0030000.00302
2005-12-302503BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-3025012CDPRGSI0031107079DELO PRODAJA5449.005449.0012003
2005-12-3025013CDRKRSI0031113374DROGA KOLINSKA2818.002801.00573
2005-12-302503BDRS1SI0032102244DARS0.000.0000
2005-12-302503BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-302505DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-302505DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-302505DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-302505DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-302505DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-302505DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-302503CDZSSI0031105271DZS5500.005500.00593
2005-12-3025012CEOKGSI0031102682EMONA OBALA909.00909.00101
2005-12-3025012CETOGSI0031101338ETOL47467.0047000.75606
2005-12-302503CETRGSI0031107129ETRA 3399899.0099000.00102
2005-12-302503BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-302503BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-302503BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-302503BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-302503BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-302503CFIRRSI0021111388FINIRA400.00400.007005
2005-12-302503BFMR1SI0032102285FMR0.000.0000
2005-12-302503CGEALSI0031103417GEA COLLEGE1220.001220.00101
2005-12-302503CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1700.001700.001892
2005-12-302503CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-302503CGKRGSI0031107145EGOLES200.00200.00261
2005-12-302503CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-3025013CGRVGSI0031104076GORENJE5421.005409.78190432
2005-12-302503CGSBGSI0031101296GEA700.00700.004952
2005-12-302503CGTKGSI0031101197GORENJSKI TISK2598.002598.0017508
2005-12-3025012CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE2200.002200.001512
2005-12-302503CHDOGSI0031101148HELIOS, DOM?ALE208007.00208484.3824313
2005-12-3025012BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-302503CIALGSI0031107046ISKRA AVTOELEKTRIKA9169.009169.921204
2005-12-302503CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-3025013CIEKGSI0031100090INTEREUROPA5362.005156.961072429
2005-12-302503CIELGSI0031110263ELMO0.000.0000
2005-12-302507FIFDRSI0021113079INFOND ID 11146.001090.003275036
2005-12-302503CIFFRSI0021110760INFOND HOLDING890.00868.006649638
2005-12-302503CIFHRSI0021113087INFOND HOLDING 1496.00435.101705839
2005-12-302507FIFIRSI0021110786INFOND ID2215.002222.003172419
2005-12-302503CIHPGSI0031107459INLES0.000.0000
2005-12-302503CIMTGSI0031109208?ITO INTES300.00300.003613
2005-12-302503CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-302503CINTRSI0021100134INTARA4000.004000.0051
2005-12-3025012CITBGSI0031102070ISTRABENZ8099.008099.2892517
2005-12-302503CJAMRSI0031111097JATA EMONA900.00900.0015914
2005-12-302503CJASGSI0031101544JADRAN0.000.0000
2005-12-302503CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-302503CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-302503CJTKGSI0031107863JUTEKS27578.0027423.5639015
2005-12-3025012BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-3025012BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-3025012BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-3025012BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-3025012BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-3025012BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-3025012BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-302503BKDH1SI0032102434KD HOLDING 1. IZDAJA107.00108.001002
2005-12-302503PKDHPSI0031200502KD HOLDING5800.005800.001849
2005-12-302503CKDHRSI0031110461KD HOLDING12180.0012180.0040720
2005-12-302507FKDIRSI0021113418KD ID1925.001930.53261719
2005-12-302503BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-302503CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-302503CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-3025013CKRKGSI0031102120KRKA102342.00102495.6441348
2005-12-302503CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-302503CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-302503CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-3025012CLKPGSI0031101346LUKA KOPER7107.007153.51150219
2005-12-302503CLLBGSI0031108713LIP BLED1200.001200.0032003
2005-12-302503CLSBGSI0031100355LESNINA EMMI580.00580.006572
2005-12-302503CMAHRSI0021111511MAKSIMA HOLDING830.00830.1082511
2005-12-302507FMAIRSI0021111529MAKSIMA ID2300.002300.001490837
2005-12-3025012CMAJGSI0031108200MLINOTEST1420.001420.002002
2005-12-302503CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-302503CMEDRSI0031106915MEDALJON2285.002285.002002
2005-12-3025013CMELRSI0031100082MERCATOR36859.0037171.59205131
2005-12-302503BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-3025013CMERSI0031104639MERKUR36257.0036311.42109024
2005-12-302503CMHLGSI0031110073FOND INVEST1100.001100.00263
2005-12-302503CMILGSI0031111162LESNINA263514.00261000.00357
2005-12-302503CMIPGSI0031109695MIP1550.001550.001003
2005-12-302503CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-302503CMKIRSI0021113194MAKSIMA INVEST450.00450.00500017
2005-12-302503CMKOGSI0031101304MELAMIN4700.004700.002593
2005-12-302503CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-302507FML0GSI0021105968MODRA LINIJA0.000.0000
2005-12-302503CMLHRSI0021110588MODRA LINIJA HOLDING935.00935.003124
2005-12-302503CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-302503CMR0RSI0021111990MERCATA395.00395.002164
2005-12-302503CMR1RSI0021113111M1378.00378.302724
2005-12-3025012CMTSGSI0031103706KOMPAS MTS900.00900.0021
2005-12-302503CNALNSI0031102690NAMA0.000.0000
2005-12-302507FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD304.00304.634612321
2005-12-302503CNF2RSI0021112006NFD HOLDING709.00697.40757232
2005-12-3025012CNIKNSI0031100793NIKA0.000.0000
2005-12-302503CNKPGSI0031107178NIKO0.000.0000
2005-12-3025012BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-3025012BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-3025012BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-3025012BNLB13SI0022102006NLB 13. IZDAJA122.00122.0011
2005-12-302503BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-302503BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-3025012BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-3025012BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-3025012BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2005-12-3025012BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2005-12-302503BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-3025012BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-302503CPALGSI0031103300HOTELI PALACE0.000.0000
2005-12-302503BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-302503BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-302503BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-302503BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA104.00104.7011
2005-12-3025013CPETGSI0031102153PETROL70740.0070847.1739133
2005-12-3025012CPILRSI0031107418PIVOVARNA LA?KO7428.007349.23112511
2005-12-302503BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-302503CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-302503CPOPGSI0031108226PLAMA - PUR2849.002849.00384214
2005-12-302503PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-302503CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-302503BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-302503BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-302503BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-302503BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-3025012PPRBPSI0021200405PROBANKA6500.006500.002007
2005-12-302503PRGPSI0031200288ZDRAVILI??E ROGA?KA1200.001200.0031
2005-12-302503CRGSSI0031104894ZDRAVILI??E ROGA?KA250.00250.00501
2005-12-302503CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-3025012BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-3025012BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-3025012BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA98.0098.306143
2005-12-3025012BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA100.00100.001901
2005-12-3025012BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-3025012BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-3025012BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00112.002453
2005-12-3025012BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-3025012BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA106.00106.00303
2005-12-3025012BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-3025012BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-3025012BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-3025012BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA116.00116.0091
2005-12-3025012BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.30568328
2005-12-3025012BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-3025012BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-3025012BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-3025012BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-3025012BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-3025012BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-3025012BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA111.00111.011936
2005-12-3025012BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-3025012BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA102.00102.8353615
2005-12-3025012BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-3025012BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2005-12-3025012BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.8237423
2005-12-3025012BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.252103
2005-12-3025012BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.50101
2005-12-3025012CSALRSI0031110453SALUS, LJUBLJANA122900.00122900.0011
2005-12-3025012CSAVASI0031108457SAVA43214.0043000.0064019
2005-12-302503CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-302503CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-302503BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-302503CSKDRSI0031110164KD GROUP127500.00127500.0052
2005-12-302503CSLLGSI0031100405SLOVENIJALES12450.0012450.00724
2005-12-302507FSN0NSI0021105901KRONA SENIOR150.00150.37128209
2005-12-302503BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.49429314
2005-12-3025012BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-3025012BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-302503BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-302503CST1RSI0021112105HRAM HOLDING542.00542.0014164
2005-12-302505DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-302505DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-302505DSZ38SI0002604435?ESTMESE?NE ZAKLADNE MENICE 38. IZDAJA0.000.0000
2005-12-302503BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-3025012CTCRGSI0031100637TERME ?ATE?34007.0034120.001495
2005-12-302503CTEAGSI0031102211TEKSTINA201.00201.101501
2005-12-302503CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1752.001752.0017538
2005-12-302503CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-302503CTODGSI0031101361TOSAMA10600.0010600.001006
2005-12-302503CTR0RSI0021112196TRDNJAVA HOLDING274.00274.9050255
2005-12-302503CTR1RSI0021112204TRDNJAVA I HOLDING350.00350.00102
2005-12-302503CTRSGSI0021112238TRIGLAV NALO?BE380.00380.003715
2005-12-302503CTSORSI0031100207TOVARNA SLADKORJA ORMO?6499.006499.0011
2005-12-302503CTUBGSI0031103441SWATY0.000.0000
2005-12-302505DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-302505DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-302505DTZ92SI0002604427TRIMESE?NE ZAKLADNE MENICE 92. IZDAJA0.000.0000
2005-12-302503CVHDRSI0021111313VIPA HOLDING974.00974.80469718
2005-12-302503CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-302503CVIHRSI0021111255VIZIJA HOLDING600.00600.002452
2005-12-302507FVIINSI0021111321VIPA INVEST0.000.0000
2005-12-3025012BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-3025012BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-3025012BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-3025012BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-3025012BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-302503CVLJGSI0031100694VELANA597.00597.003203
2005-12-302503CVZPGSI0021112113VIZIJA HOLDING ENA530.00530.002292
2005-12-302503CZDDGSI0031105396TERME DOBRNA1222.001222.001092
2005-12-302507FZM1NSI0021106172ZLATA MONETA I, ID127.00127.9812552335
2005-12-302503CZM2RSI0021111982ZLATA MONETA II493.00470.455048937
2005-12-302503CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-302503BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-3025012CZTOGSI0031108440?ITO28714.0028726.871267
2005-12-302503CZV2RSI0021112154ZVON DVA HOLDING387.00360.685088039
2005-12-302503CZVHRSI0021111776ZVON ENA HOLDING1900.001900.001003824
2005-12-302507FZVIRSI0021111784ZVON ENA ID2469.002452.0048915
Stevilo zapisov: 239