Tecajnica Ljubljanske borze za dan '2005-10-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-10-141983CAAPGSI0021111917AKTIVA AVANT550.00550.004514
2005-10-1419812BAB03SI0022100901ABANKA 3.IZDAJA0.000.0000
2005-10-1419812BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-10-1419812BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-10-1419812BAB06SI0022101800ABANKA 6. IZDAJA106.00106.002301
2005-10-1419812BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-10-141983BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-10-141983BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-10-141983BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-10-141983BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-10-1419812CAELGSI0031103276AERODROM LJUBLJANA10442.0010320.002955
2005-10-141983CAKIRSI0021111354AKTIVA INVEST23799.0023700.106817
2005-10-141983CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-10-141983CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2005-10-141983CAR1RSI0021112071ARKADA HOLDING1005.001005.705494
2005-10-141983CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-10-141983CATPGSI0021112162AKTIVA NALO?BE950.00950.10137413
2005-10-1419812BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-10-1419812BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-10-1419812BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-10-1419812BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-10-1419812BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-10-141983CBELGSI0031102161BELINKA4379.004400.001142
2005-10-1419812BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-10-1419812BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-10-141983BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-10-141983CCAP1SI0021100035CAPITA0.000.0000
2005-10-141983CCETGSI0031100843CETIS0.000.0000
2005-10-1419812CCHZGSI0031104407COMET0.000.0000
2005-10-141983CCICGSI0031103805CINKARNA CELJE24500.0024900.001224
2005-10-141983BCIM1SI0032102293CIMOS 1. Izdaja107.00107.502001
2005-10-141983CCOMGSI0031103607COLOR1700.001700.00801
2005-10-141983CCRIRSI0021111925CERTIUS INVEST700.00700.002131
2005-10-141983CCRKGSI0031109158CREINA0.000.0000
2005-10-1419812CDELRSI0031104456DELO0.000.0000
2005-10-141983BDEO1SI0032102350DEOS 1. IZDAJA97.0097.00251
2005-10-1419812CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-10-141983BDRS1SI0032102244DARS0.000.0000
2005-10-141985DDZ28SI0009903566DVANAJSTMESE?NE ZAKLADNE MENICE 28. IZDA0.000.0000
2005-10-141985DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-10-141985DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-10-141985DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-10-141985DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-10-141985DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-10-141983CDZSSI0031105271DZS5500.005500.00251
2005-10-1419812CEOKGSI0031102682EMONA OBALA892.00929.90372
2005-10-1419812CETOGSI0031101338ETOL0.000.0000
2005-10-141983CETRGSI0031107129ETRA 330.000.0000
2005-10-141985DEZ229SI0002604252ENOMESE?NE ZAKLADNE MENICE 229. IZDAJA0.000.0000
2005-10-141985DEZ230SI0002604286ENOMESE?NE ZAKLADNE MENICE 230. IZDAJA0.000.0000
2005-10-141985DEZ231SI0002604294ENOMESE?NE ZAKLADNE MENICE 231. IZDAJA0.000.0000
2005-10-141985DEZ232SI0002604302ENOMESE?NE ZAKLADNE MENICE 232. IZDAJA0.000.0000
2005-10-141983BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-10-141983BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-10-141983BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-10-141983BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-10-141983CFIRRSI0021111388FINIRA395.00395.002922
2005-10-141983BFMR1SI0032102285FMR0.000.0000
2005-10-141983CGEALSI0031103417GEA COLLEGE0.000.0000
2005-10-141983CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1700.001700.00761
2005-10-141983CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-10-141983CGKRGSI0031107145EGOLES0.000.0000
2005-10-141983CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-10-141983CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-10-1419813CGRVGSI0031104076GORENJE5574.005560.00495812
2005-10-141983CGSBGSI0031101296GEA0.000.0000
2005-10-141983CGTKGSI0031101197GORENJSKI TISK2400.002400.002521
2005-10-1419812CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-10-141983CHDOGSI0031101148HELIOS, DOM?ALE198526.00199998.00233
2005-10-1419812BHTB1ESI0032100941HOTELI BERNARDIN103.00103.5031
2005-10-141983CIALGSI0031107046ISKRA AVTOELEKTRIKA9050.009050.005322
2005-10-141983CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-10-1419813CIEKGSI0031100090INTEREUROPA5665.005621.009006
2005-10-141983CIELGSI0031110263ELMO0.000.0000
2005-10-141987FIFDRSI0021113079INFOND ID 11125.001125.70116635
2005-10-141983CIFFRSI0021110760INFOND HOLDING855.00852.50403942
2005-10-141983CIFHRSI0021113087INFOND HOLDING 1465.00465.20118935
2005-10-141987FIFIRSI0021110786INFOND ID2234.002225.10191039
2005-10-141983CIHPGSI0031107459INLES0.000.0000
2005-10-141983CIMTGSI0031109208?ITO INTES0.000.0000
2005-10-141983CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-10-141983CINTRSI0021100134INTARA0.000.0000
2005-10-1419812CITBGSI0031102070ISTRABENZ7902.007902.00181
2005-10-141983CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-10-141983CJAMRSI0031111097JATA EMONA0.000.0000
2005-10-141983CJASGSI0031101544JADRAN0.000.0000
2005-10-141983CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-10-141983CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-10-141983CJTKGSI0031107863JUTEKS0.000.0000
2005-10-1419812BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-10-1419812BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-10-1419812BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-10-1419812BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-10-1419812BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-10-1419812BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-10-1419812BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-10-141983PKDHPSI0031200502KD HOLDING5867.005852.00798
2005-10-141983CKDHRSI0031110461KD HOLDING13423.0013410.1085723
2005-10-141987FKDIRSI0021113418KD ID2187.002160.00180219
2005-10-141983BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-10-141983CKLAGSI0031105487KLASJE CELJE0.000.0000
2005-10-141983CKLLGSI0031111147IMP KLIMAT2500.002500.0035232
2005-10-141983CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-10-1419813CKRKGSI0031102120KRKA90730.0091400.004954139
2005-10-141983CKS2GSI0021112030KS2 NALO?BE1000.001000.008847
2005-10-141983CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-10-141983CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-10-1419812CLKPGSI0031101346LUKA KOPER6964.007000.00124510
2005-10-141983CLLBGSI0031108713LIP BLED0.000.0000
2005-10-141983CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-10-141983CMAHRSI0021111511MAKSIMA HOLDING820.00820.106458
2005-10-141987FMAIRSI0021111529MAKSIMA ID2348.002350.3078710
2005-10-1419812CMAJGSI0031108200MLINOTEST1498.001498.0031
2005-10-141983CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-10-141983CMEDRSI0031106915MEDALJON2010.002010.001352
2005-10-1419813CMELRSI0031100082MERCATOR37314.0037004.0038218
2005-10-141983BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-10-1419813CMERSI0031104639MERKUR33789.0033700.0042410
2005-10-141983CMHLGSI0031110073FOND INVEST1050.001050.00201
2005-10-141983CMILGSI0031111162LESNINA273000.00273000.0094
2005-10-141983CMIPGSI0031109695MIP1850.001850.0031
2005-10-141983CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-10-141983CMKIRSI0021113194MAKSIMA INVEST436.00436.50151911
2005-10-141983CMKOGSI0031101304MELAMIN0.000.0000
2005-10-141983CMKTGSI0031100942MK TISKARNA0.000.0000
2005-10-141987FML0GSI0021105968MODRA LINIJA243.00243.1039317
2005-10-141983CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.001996
2005-10-141983CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-10-141983CMR0RSI0021111990MERCATA386.00386.203882
2005-10-141983CMR1RSI0021113111M1390.00390.002052
2005-10-1419812CMTSGSI0031103706KOMPAS MTS0.000.0000
2005-10-141983CNALNSI0031102690NAMA0.000.0000
2005-10-141987FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD307.00307.001819426
2005-10-141983CNF2RSI0021112006NFD HOLDING720.00720.00617741
2005-10-1419812CNIKNSI0031100793NIKA0.000.0000
2005-10-141983CNKPGSI0031107178NIKO0.000.0000
2005-10-1419812BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-10-1419812BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-10-1419812BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-10-1419812BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-10-141983BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-10-141983BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-10-1419812BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-10-1419812BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-10-1419812BNLB5SI0022101362NLB 3. IZDAJA0.000.0000
2005-10-141983BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-10-141983BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-10-1419812BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-10-141983CPALGSI0031103300HOTELI PALACE1600.001600.0015735
2005-10-141983BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-10-141983BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-10-141983BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-10-141983BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-10-141983BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-10-1419813CPETGSI0031102153PETROL59032.0058999.0037238
2005-10-1419812CPILRSI0031107418PIVOVARNA LA?KO7349.007350.00472317
2005-10-141983BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-10-141983CPOIRSI0021110984POM-INVEST1005.001005.10261
2005-10-141983CPOPGSI0031108226PLAMA - PUR2255.002255.001761
2005-10-141983PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-10-141983CPPIGSI0021113038POM-NALO?BE270.00270.00271
2005-10-141983BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-10-141983BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-10-141983BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-10-141983BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-10-1419812PPRBPSI0021200405PROBANKA0.000.0000
2005-10-141983PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-10-141983CRGSSI0031104894ZDRAVILI??E ROGA?KA210.00210.00271
2005-10-141983CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-10-1419812BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-10-1419812BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-10-1419812BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2005-10-1419812BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA0.000.0000
2005-10-1419812BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-10-1419812BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-10-1419812BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2005-10-1419812BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-10-1419812BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2005-10-1419812BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-10-1419812BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-10-1419812BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-10-1419812BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA118.00118.00191
2005-10-1419812BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA99.0099.85402611
2005-10-1419812BRS43SI0002101796REPUBLIKA SLOVENIJA 43. IZDAJA0.000.0000
2005-10-1419812BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-10-1419812BRS45SI0002101812REPUBLIKA SLOVENIJA 45. IZDAJA0.000.0000
2005-10-1419812BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-10-1419812BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-10-1419812BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-10-1419812BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA101.00101.60501
2005-10-1419812BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-10-1419812BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA111.00111.50101
2005-10-1419812BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA113.00113.70151
2005-10-1419812BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA0.000.0000
2005-10-1419812BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-10-1419812BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.102001
2005-10-1419812BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.903153
2005-10-1419812BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2005-10-1419812BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-10-1419812CSALRSI0031110453SALUS, LJUBLJANA123050.00123050.0021
2005-10-1419812CSAVASI0031108457SAVA41957.0042000.0039215
2005-10-141983CSELRSI0031111758SATURNUS EMBALA?A38100.0038100.00231
2005-10-141983CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-10-141983BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-10-141983CSKDRSI0031110164KD GROUP0.000.0000
2005-10-141983CSLLGSI0031100405SLOVENIJALES0.000.0000
2005-10-141987FSN0NSI0021105901KRONA SENIOR150.00151.00183507
2005-10-141983BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.3213919
2005-10-1419812BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-10-1419812BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-10-141983BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-10-141983CST1RSI0021112105HRAM HOLDING410.00410.002692
2005-10-141985DSZ34SI0002603940?ESTMESE?NE ZAKLADNE MENICE 34. IZDAJA0.000.0000
2005-10-141985DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-10-141985DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-10-141983BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-10-1419812CTCRGSI0031100637TERME ?ATE?0.000.0000
2005-10-141983CTEAGSI0031102211TEKSTINA0.000.0000
2005-10-141983CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1150.001150.003286
2005-10-141983CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-10-141983CTODGSI0031101361TOSAMA9203.009203.00101
2005-10-141983CTR0RSI0021112196TRDNJAVA HOLDING248.00248.503801
2005-10-141983CTR1RSI0021112204TRDNJAVA I HOLDING250.00250.002851
2005-10-141983CTRSGSI0021112238TRIGLAV NALO?BE380.00380.006777
2005-10-141983CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-10-141983CTUBGSI0031103441SWATY0.000.0000
2005-10-141985DTZ87SI0002604138TRIMESE?NE ZAKLADNE MENICE 87. IZDAJA0.000.0000
2005-10-141985DTZ88SI0002604203TRIMESE?NE ZAKLADNE MENICE 88. IZDAJA0.000.0000
2005-10-141985DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-10-141983CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-10-141983CVHDRSI0021111313VIPA HOLDING920.00920.007354
2005-10-141983CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-10-141983CVIHRSI0021111255VIZIJA HOLDING0.000.0000
2005-10-141987FVIINSI0021111321VIPA INVEST1992.002000.003335
2005-10-1419812BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-10-1419812BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-10-1419812BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-10-1419812BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-10-1419812BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-10-141983CVLJGSI0031100694VELANA455.00455.0017541
2005-10-141983CVZPGSI0021112113VIZIJA HOLDING ENA0.000.0000
2005-10-141983CZDDGSI0031105396TERME DOBRNA1309.001300.00322
2005-10-141987FZM1NSI0021106172ZLATA MONETA I, ID131.00131.0065005
2005-10-141983CZM2RSI0021111982ZLATA MONETA II401.00401.204442
2005-10-141983CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-10-141983BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-10-1419812CZTOGSI0031108440?ITO0.000.0000
2005-10-141983CZV2RSI0021112154ZVON DVA HOLDING361.00360.20636449
2005-10-141983CZVHRSI0021111776ZVON ENA HOLDING1900.001900.00512144
2005-10-141987FZVIRSI0021111784ZVON ENA ID2700.002700.0089443
Stevilo zapisov: 250