Tecajnica Ljubljanske borze za dan '2005-10-11'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-111953CAAPGSI0021111917AKTIVA AVANT550.00550.0019756
2005-10-1119512BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-1119512BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-1119512BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-1119512BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-10-1119512BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-111953BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-111953BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-111953BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-111953BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-1119512CAELGSI0031103276AERODROM LJUBLJANA10355.0010390.0065210
2005-10-111953CAKIRSI0021111354AKTIVA INVEST24000.0024001.508120
2005-10-111953CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-111953CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-111953CAR1RSI0021112071ARKADA HOLDING1000.001000.509924
2005-10-111953CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI105.00105.202691
2005-10-111953CATPGSI0021112162AKTIVA NALO?BE950.00950.00219321
2005-10-1119512BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-1119512BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-1119512BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-1119512BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-1119512BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-111953CBELGSI0031102161BELINKA4400.004400.00501
2005-10-1119512BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-1119512BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-111953BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-111953CCAP1SI0021100035CAPITA0.000.0000
2005-10-111953CCETGSI0031100843CETIS0.000.0000
2005-10-1119512CCHZGSI0031104407COMET2300.002300.001401
2005-10-111953CCICGSI0031103805CINKARNA CELJE24500.0024500.001104
2005-10-111953BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-10-111953CCOMGSI0031103607COLOR0.000.0000
2005-10-111953CCRIRSI0021111925CERTIUS INVEST690.00690.003512
2005-10-111953CCRKGSI0031109158CREINA0.000.0000
2005-10-1119512CDELRSI0031104456DELO0.000.0000
2005-10-111953BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-10-1119512CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-111953BDRS1SI0032102244DARS0.000.0000
2005-10-111955DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-111955DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-111955DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-111955DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-111955DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-111955DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-111953CDZSSI0031105271DZS5500.005500.002621
2005-10-1119512CEOKGSI0031102682EMONA OBALA0.000.0000
2005-10-1119512CETOGSI0031101338ETOL0.000.0000
2005-10-111953CETRGSI0031107129ETRA 3399000.0099000.0053
2005-10-111955DEZ228SI0002604245ENOMESE?NE ZAKLADNE MENICE 228. IZDAJE0.000.0000
2005-10-111955DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJE0.000.0000
2005-10-111955DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJE0.000.0000
2005-10-111955DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJE0.000.0000
2005-10-111953BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-111953BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-111953BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-111953BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-111953CFIRRSI0021111388FINIRA400.00400.101893
2005-10-111953BFMR1SI0032102285FMR0.000.0000
2005-10-111953CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-111953CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED0.000.0000
2005-10-111953CGHUGSI0031108655GRAND HOTEL UNION2900.002900.0031
2005-10-111953CGKRGSI0031107145EGOLES0.000.0000
2005-10-111953CGLJGSI0031103938GRADIS, GP LJUBLJANA600.00600.001721
2005-10-111953CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-1119513CGRVGSI0031104076GORENJE5494.005452.00618226
2005-10-111953CGSBGSI0031101296GEA0.000.0000
2005-10-111953CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-10-1119512CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-111953CHDOGSI0031101148HELIOS, DOM?ALE198307.00200000.00398
2005-10-1119512BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-10-111953CIALGSI0031107046ISKRA AVTOELEKTRIKA9032.009049.9017994
2005-10-111953CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-1119513CIEKGSI0031100090INTEREUROPA5738.005720.006139
2005-10-111953CIELGSI0031110263ELMO0.000.0000
2005-10-111957FIFDRSI0021113079INFOND ID 11105.001116.00133544
2005-10-111953CIFFRSI0021110760INFOND HOLDING900.00900.00659851
2005-10-111953CIFHRSI0021113087INFOND HOLDING 1475.00476.50124246
2005-10-111957FIFIRSI0021110786INFOND ID2230.002236.30257247
2005-10-111953CIHPGSI0031107459INLES0.000.0000
2005-10-111953CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-111953CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-111953CINTRSI0021100134INTARA0.000.0000
2005-10-1119512CITBGSI0031102070ISTRABENZ7951.007950.0077711
2005-10-111953CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-111953CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-111953CJASGSI0031101544JADRAN0.000.0000
2005-10-111953CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-111953CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-111953CJTKGSI0031107863JUTEKS25499.0025499.0021
2005-10-1119512BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-1119512BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-1119512BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-1119512BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-1119512BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-1119512BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-1119512BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-111953PKDHPSI0031200502KD HOLDING5851.005900.0012515
2005-10-111953CKDHRSI0031110461KD HOLDING12985.0013100.0033025
2005-10-111957FKDIRSI0021113418KD ID2153.002161.70239031
2005-10-111953BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-111953CKLAGSI0031105487KLASJE CELJE250.00250.002041
2005-10-111953CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-10-111953CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-1119513CKRKGSI0031102120KRKA86844.0087000.004361103
2005-10-111953CKS2GSI0021112030KS2 NALO?BE978.001000.0071511
2005-10-111953CLIVGSI0031107962LIV POSTOJNA17000.0017000.00301
2005-10-111953CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-1119512CLKPGSI0031101346LUKA KOPER7049.007055.00263013
2005-10-111953CLLBGSI0031108713LIP BLED1181.001181.10461
2005-10-111953CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-111953CMAHRSI0021111511MAKSIMA HOLDING830.00830.10112317
2005-10-111957FMAIRSI0021111529MAKSIMA ID2329.002314.00470227
2005-10-1119512CMAJGSI0031108200MLINOTEST0.000.0000
2005-10-111953CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-111953CMEDRSI0031106915MEDALJON0.000.0000
2005-10-1119513CMELRSI0031100082MERCATOR37800.0037700.0056416
2005-10-111953BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-1119513CMERSI0031104639MERKUR33620.0033600.0041012
2005-10-111953CMHLGSI0031110073FOND INVEST1050.001050.00323
2005-10-111953CMILGSI0031111162LESNINA0.000.0000
2005-10-111953CMIPGSI0031109695MIP0.000.0000
2005-10-111953CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-111953CMKIRSI0021113194MAKSIMA INVEST434.00434.80123617
2005-10-111953CMKOGSI0031101304MELAMIN0.000.0000
2005-10-111953CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-111957FML0GSI0021105968MODRA LINIJA242.00242.1073916
2005-10-111953CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.002684
2005-10-111953CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-111953CMR0RSI0021111990MERCATA386.00386.202513
2005-10-111953CMR1RSI0021113111M1390.00390.003383
2005-10-1119512CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-111953CNALNSI0031102690NAMA0.000.0000
2005-10-111957FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD305.00305.905259250
2005-10-111953CNF2RSI0021112006NFD HOLDING720.00720.20845760
2005-10-1119512CNIKNSI0031100793NIKA0.000.0000
2005-10-111953CNKPGSI0031107178NIKO0.000.0000
2005-10-1119512BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-1119512BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-1119512BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-1119512BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-111953BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-111953BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-1119512BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-1119512BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-1119512BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-111953BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-111953BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-1119512BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-111953CPALGSI0031103300HOTELI PALACE1600.001600.002543
2005-10-111953BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-111953BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-111953BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-111953BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-111953BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-1119513CPETGSI0031102153PETROL59997.0060000.0085732
2005-10-1119512CPILRSI0031107418PIVOVARNA LA?KO7419.007411.302868
2005-10-111953BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-111953CPOIRSI0021110984POM-INVEST1005.001005.101322
2005-10-111953CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-10-111953PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-111953CPPIGSI0021113038POM-NALO?BE270.00270.001713
2005-10-111953BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-111953BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-111953BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-111953BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-1119512PPRBPSI0021200405PROBANKA0.000.0000
2005-10-111953PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-111953CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-10-111953CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-1119512BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-1119512BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-1119512BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-1119512BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-1119512BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-1119512BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-1119512BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-1119512BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-1119512BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-1119512BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-1119512BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-1119512BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-1119512BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.00935
2005-10-1119512BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.68396117
2005-10-1119512BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-1119512BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-1119512BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA100.00100.00331
2005-10-1119512BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-1119512BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-1119512BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-1119512BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-10-1119512BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-1119512BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA108.00108.1061
2005-10-1119512BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-10-1119512BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-1119512BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA103.00103.501001
2005-10-1119512BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA108.00108.902001
2005-10-1119512BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.70201
2005-10-1119512BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA103.00103.5010001
2005-10-1119512BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.6010001
2005-10-1119512CSALRSI0031110453SALUS, LJUBLJANA123000.00123000.00143
2005-10-1119512CSAVASI0031108457SAVA41928.0042000.0044612
2005-10-111953CSELRSI0031111758SATURNUS EMBALA?A38040.0038000.009676
2005-10-111953CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-111953BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-111953CSKDRSI0031110164KD GROUP112000.00112000.0011
2005-10-111953CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-10-111957FSN0NSI0021105901KRONA SENIOR147.00148.20543509
2005-10-111953BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.40795422
2005-10-1119512BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-1119512BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-111953BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-111953CST1RSI0021112105HRAM HOLDING408.00420.008063
2005-10-111955DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-111955DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-111955DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-111953BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-1119512CTCRGSI0031100637TERME ?ATE?30500.0030500.0053
2005-10-111953CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-111953CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.0076813
2005-10-111953CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-111953CTODGSI0031101361TOSAMA0.000.0000
2005-10-111953CTR0RSI0021112196TRDNJAVA HOLDING250.00250.003321
2005-10-111953CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-10-111953CTRSGSI0021112238TRIGLAV NALO?BE380.00380.00158413
2005-10-111953CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-111953CTUBGSI0031103441SWATY0.000.0000
2005-10-111955DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-111955DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-111955DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-111953CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-111953CVHDRSI0021111313VIPA HOLDING920.00920.1010028
2005-10-111953CVHLGSI0031105511HIDROTEHNIK3800.003800.002062
2005-10-111953CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-10-111957FVIINSI0021111321VIPA INVEST2021.001980.0091911
2005-10-1119512BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-1119512BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-1119512BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-1119512BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-1119512BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-111953CVLJGSI0031100694VELANA475.00479.103882
2005-10-111953CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-10-111953CZDDGSI0031105396TERME DOBRNA1500.001500.0031
2005-10-111957FZM1NSI0021106172ZLATA MONETA I, ID127.00127.303790618
2005-10-111953CZM2RSI0021111982ZLATA MONETA II400.00400.8011488
2005-10-111953CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-111953BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-1119512CZTOGSI0031108440?ITO28981.0029100.0014912
2005-10-111953CZV2RSI0021112154ZVON DVA HOLDING370.00370.20638350
2005-10-111953CZVHRSI0021111776ZVON ENA HOLDING1900.001900.10629254
2005-10-111957FZVIRSI0021111784ZVON ENA ID2689.002702.00120546
Stevilo zapisov: 250